VinaCapital Vietnam Opportunity Fund Ltd (VCVOF) Exchange: PINK
Data as of May 3, 2024
$5.90 ($0.00) 0.00%
VinaCapital Vietnam Opportunity Fund Ltd - Daily Information
Click for more stock information on VinaCapital Vietnam Opportunity Fund Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.90 |
| Previous Close | $5.90 |
| High | $5.90 |
| Low | $5.90 |
| Adjusted Open | $5.90 |
| Previous Adjusted Close | $5.90 |
| Adjusted High | $5.90 |
| Adjusted Low | $5.90 |
About VinaCapital Vietnam Opportunity Fund Ltd (VCVOF)
No Description Available
Invest in VinaCapital Vietnam Opportunity Fund Ltd (VCVOF)
Historical Stock Data for VinaCapital Vietnam Opportunity Fund Ltd (VCVOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2024-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,300 |
| 2024-05-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,333 |
| 2024-04-30 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2024-04-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,152 |
| 2024-04-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,000 |
| 2024-04-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2024-04-24 | $5.92 | $5.98 | $5.92 | $5.98 | $5.98 | 2,500 |
| 2024-04-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 2,795 |
| 2024-04-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 315 |
| 2024-04-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 45 |
| 2024-04-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 700 |
| 2024-04-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2,106 |
| 2024-04-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2024-04-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2024-04-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2024-04-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2024-04-10 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2024-04-09 | $5.99 | $5.99 | $5.92 | $5.98 | $5.98 | 21,849 |
| 2024-04-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,192 |
| 2024-04-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,192 |
| 2024-04-04 | $5.88 | $6.00 | $5.88 | $6.00 | $6.00 | 10,000 |
| 2024-04-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.86 | 3,387 |
| 2024-04-02 | $5.86 | $5.86 | $5.86 | $5.86 | $5.79 | 14,974 |
| 2024-04-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.79 | 0 |
| 2024-03-28 | $5.74 | $5.86 | $5.74 | $5.86 | $5.79 | 14,974 |
| 2024-03-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.78 | 324 |
| 2024-03-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-03-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,680 |
| 2024-03-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-03-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-03-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-03-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,000 |
| 2024-03-18 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2024-03-15 | $5.83 | $5.91 | $5.83 | $5.91 | $5.91 | 1,000 |
| 2024-03-14 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 5,000 |
| 2024-03-13 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 9 |
| 2024-03-12 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2024-03-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2024-03-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2024-03-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 9 |
| 2024-03-06 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 5,000 |
| 2024-03-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2024-03-04 | $5.90 | $5.90 | $5.80 | $5.90 | $5.90 | 5,000 |
| 2024-03-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 3,000 |
| 2024-02-29 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 2,000 |
| 2024-02-28 | $5.75 | $5.81 | $5.75 | $5.81 | $5.81 | 8,928 |
| 2024-02-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 5,000 |
| 2024-02-26 | $5.65 | $5.65 | $5.64 | $5.64 | $5.64 | 4,000 |
| 2024-02-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2024-02-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2024-02-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2024-02-20 | $5.56 | $5.56 | $5.47 | $5.56 | $5.56 | 14,732 |
| 2024-02-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 11,000 |
| 2024-02-15 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,317 |
| 2024-02-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2024-02-13 | $5.54 | $5.54 | $5.52 | $5.52 | $5.52 | 7,375 |
| 2024-02-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,250 |
| 2024-02-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2024-02-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2024-02-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 15,568 |
| 2024-02-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 10,000 |
| 2024-02-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 5,105 |
| 2024-02-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-02-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-01-31 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-01-30 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 90 |
| 2024-01-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 874 |
| 2024-01-26 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2024-01-25 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2024-01-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 16,319 |
| 2024-01-23 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2024-01-22 | $5.70 | $5.78 | $5.70 | $5.78 | $5.78 | 16,319 |
| 2024-01-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,000 |
| 2024-01-18 | $5.61 | $5.72 | $5.61 | $5.72 | $5.72 | 12,715 |
| 2024-01-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-01-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2024-01-12 | $5.54 | $5.65 | $5.54 | $5.63 | $5.63 | 30,000 |
| 2024-01-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 2,793 |
| 2024-01-10 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 111,532 |
| 2024-01-09 | $5.70 | $5.70 | $5.62 | $5.68 | $5.68 | 6,050 |
| 2024-01-08 | $5.73 | $5.81 | $5.73 | $5.81 | $5.81 | 54,400 |
| 2024-01-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 9,347 |
| 2024-01-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,007 |
| 2024-01-03 | $5.86 | $5.86 | $5.60 | $5.70 | $5.70 | 10,650 |
| 2024-01-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 7,295 |
| 2023-12-29 | $5.70 | $5.80 | $5.70 | $5.80 | $5.80 | 4,941 |
| 2023-12-28 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 8,815 |
| 2023-12-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 2,890 |
| 2023-12-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 4,500 |
| 2023-12-22 | $5.69 | $5.69 | $5.60 | $5.60 | $5.60 | 715 |
| 2023-12-21 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,750 |
| 2023-12-20 | $5.60 | $5.64 | $5.50 | $5.50 | $5.50 | 13,073 |
| 2023-12-19 | $5.58 | $5.65 | $5.58 | $5.62 | $5.62 | 5,482 |
| 2023-12-18 | $5.56 | $5.66 | $5.56 | $5.56 | $5.56 | 7,000 |
| 2023-12-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 669 |
| 2023-12-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-12-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-12-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,000 |
| 2023-12-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2023-12-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2023-12-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1,600 |
| 2023-12-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2023-12-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 2,750 |
| 2023-12-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 21,932 |
| 2023-12-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 10,000 |
| 2023-11-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 899 |
| 2023-11-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-11-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,035 |
| 2023-11-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-11-24 | $5.48 | $5.75 | $5.48 | $5.75 | $5.75 | 300 |
| 2023-11-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 5,912 |
| 2023-11-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-11-20 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 500 |
| 2023-11-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-11-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,812 |
| 2023-11-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-11-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 3,250 |
| 2023-11-13 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 7 |
| 2023-11-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-11-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 1,224 |
| 2023-11-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-11-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-11-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-11-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-11-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 4,750 |
| 2023-11-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.19 | 100 |
| 2023-10-31 | $5.35 | $5.35 | $5.35 | $5.35 | $5.29 | 0 |
| 2023-10-30 | $5.35 | $5.35 | $5.35 | $5.35 | $5.29 | 0 |
| 2023-10-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.29 | 0 |
| 2023-10-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.29 | 4,750 |
| 2023-10-25 | $5.45 | $5.63 | $5.35 | $5.35 | $5.29 | 1,437 |
| 2023-10-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.34 | 4,000 |
| 2023-10-23 | $5.43 | $5.43 | $5.43 | $5.43 | $5.37 | 0 |
| 2023-10-20 | $5.43 | $5.43 | $5.43 | $5.43 | $5.37 | 0 |
| 2023-10-19 | $5.43 | $5.43 | $5.43 | $5.43 | $5.37 | 0 |
| 2023-10-18 | $5.43 | $5.43 | $5.43 | $5.43 | $5.37 | 240 |
| 2023-10-17 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-10-16 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 3,690 |
| 2023-10-13 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-10-12 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-10-11 | $5.53 | $5.53 | $5.48 | $5.48 | $5.48 | 25,000 |
| 2023-10-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-10-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,043 |
| 2023-10-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-10-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-10-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-10-03 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 2,089 |
| 2023-10-02 | $5.29 | $5.31 | $5.28 | $5.30 | $5.30 | 10,000 |
| 2023-09-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-09-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-09-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,000 |
| 2023-09-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-09-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-09-22 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 7,723 |
| 2023-09-21 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 10,470 |
| 2023-09-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-09-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-09-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-09-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 3,298 |
| 2023-09-14 | $5.46 | $5.65 | $5.46 | $5.65 | $5.65 | 6,001 |
| 2023-09-13 | $5.85 | $5.85 | $5.70 | $5.70 | $5.70 | 1,400 |
| 2023-09-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-09-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 180 |
| 2023-09-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 2,540 |
| 2023-09-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-09-06 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-09-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 4,062 |
| 2023-09-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-08-31 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-08-30 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,302 |
| 2023-08-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 2,963 |
| 2023-08-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,614 |
| 2023-08-25 | $5.49 | $5.49 | $5.40 | $5.40 | $5.40 | 18,431 |
| 2023-08-24 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 3,000 |
| 2023-08-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2,000 |
| 2023-08-22 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 3,300 |
| 2023-08-21 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 49 |
| 2023-08-18 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 5,869 |
| 2023-08-17 | $5.78 | $5.86 | $5.75 | $5.86 | $5.86 | 35,356 |
| 2023-08-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 1 |
| 2023-08-15 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-08-14 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-08-11 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 3,063 |
| 2023-08-10 | $5.93 | $5.93 | $5.69 | $5.69 | $5.69 | 8,686 |
| 2023-08-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,969 |
| 2023-08-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 5,000 |
| 2023-08-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,250 |
| 2023-07-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-07-28 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,577 |
| 2023-07-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 2,221 |
| 2023-07-26 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 11,925 |
| 2023-07-25 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 13,278 |
| 2023-07-24 | $5.60 | $5.76 | $5.60 | $5.65 | $5.65 | 21,928 |
| 2023-07-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-07-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 9,101 |
| 2023-07-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-07-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-07-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 279 |
| 2023-07-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-07-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-07-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-07-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-07-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-07-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-07-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 200 |
| 2023-07-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 5,970 |
| 2023-07-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-06-30 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1,390 |
| 2023-06-29 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 14,746 |
| 2023-06-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 12,800 |
| 2023-06-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-06-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 6,967 |
| 2023-06-23 | $5.47 | $5.47 | $5.43 | $5.43 | $5.43 | 7,198 |
| 2023-06-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-06-21 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-06-20 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 3,897 |
| 2023-06-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-06-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-06-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-06-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-06-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 15,518 |
| 2023-06-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 15,000 |
| 2023-06-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-06-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-06-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-06-05 | $5.50 | $5.50 | $5.39 | $5.39 | $5.39 | 16,581 |
| 2023-06-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-06-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-05-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 19,041 |
| 2023-05-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 5,000 |
| 2023-05-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 4,072 |
| 2023-05-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-05-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 4,000 |
| 2023-05-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 15,000 |
| 2023-05-22 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2,600 |
| 2023-05-19 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 330 |
| 2023-05-18 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 1,520 |
| 2023-05-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 42 |
| 2023-05-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-05-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 2,161 |
| 2023-05-12 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-05-11 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 5,203 |
| 2023-05-10 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-05-09 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 2,400 |
| 2023-05-08 | $5.10 | $5.10 | $5.01 | $5.01 | $5.01 | 10,331 |
| 2023-05-05 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 13,219 |
| 2023-05-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,000 |
| 2023-05-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 9,407 |
| 2023-05-02 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-05-01 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 6,180 |
| 2023-04-28 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 2,000 |
| 2023-04-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2,900 |
| 2023-04-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 8,381 |
| 2023-04-24 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 545 |
| 2023-04-21 | $5.18 | $5.18 | $5.10 | $5.10 | $5.10 | 2,400 |
| 2023-04-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-04-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-04-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 2,000 |
| 2023-04-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 762 |
| 2023-04-14 | $5.10 | $5.24 | $5.10 | $5.24 | $5.24 | 6,025 |
| 2023-04-13 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 800 |
| 2023-04-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-04-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,480 |
| 2023-04-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2023-04-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2,364 |
| 2023-04-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.23 | 468 |
| 2023-04-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.23 | 0 |
| 2023-04-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.23 | 1,000 |
| 2023-03-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2023-03-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-03-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,107 |
| 2023-03-28 | $5.15 | $5.20 | $5.10 | $5.20 | $5.20 | 10,000 |
| 2023-03-27 | $5.29 | $5.40 | $5.29 | $5.40 | $5.40 | 1,766 |
| 2023-03-24 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-03-23 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-03-22 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-03-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-03-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1,417 |
| 2023-03-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-03-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 100 |
| 2023-03-15 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 2,595 |
| 2023-03-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-03-13 | $5.24 | $5.30 | $5.24 | $5.30 | $5.30 | 4,000 |
| 2023-03-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 100 |
| 2023-03-09 | $5.20 | $5.20 | $5.17 | $5.17 | $5.17 | 3,670 |
| 2023-03-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-03-07 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-03-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,600 |
| 2023-03-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 6,959 |
| 2023-03-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-03-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-02-28 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 759 |
| 2023-02-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-02-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 2,500 |
| 2023-02-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-02-22 | $5.48 | $5.50 | $5.36 | $5.50 | $5.50 | 6,600 |
| 2023-02-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 359 |
| 2023-02-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,616 |
| 2023-02-16 | $5.38 | $5.72 | $5.38 | $5.72 | $5.72 | 3,415 |
| 2023-02-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,284 |
| 2023-02-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 5,558 |
| 2023-02-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,000 |
| 2023-02-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-02-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,000 |
| 2023-02-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-02-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 2,336 |
| 2023-02-06 | $5.70 | $5.70 | $5.50 | $5.50 | $5.50 | 5,571 |
| 2023-02-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,755 |
| 2023-02-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 12,000 |
| 2023-02-01 | $5.71 | $5.79 | $5.71 | $5.79 | $5.79 | 15,119 |
| 2023-01-31 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,310 |
| 2023-01-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 364 |
| 2023-01-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,073 |
| 2023-01-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 2,000 |
| 2023-01-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-01-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 20 |
| 2023-01-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 20 |
| 2023-01-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 113,599 |
| 2023-01-19 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 21,355 |
| 2023-01-18 | $6.02 | $6.02 | $5.90 | $5.90 | $5.90 | 61,365 |
| 2023-01-17 | $5.75 | $5.80 | $5.62 | $5.62 | $5.62 | 23,750 |
| 2023-01-13 | $5.70 | $5.70 | $5.65 | $5.65 | $5.65 | 12,255 |
| 2023-01-12 | $5.65 | $5.65 | $5.57 | $5.61 | $5.61 | 24,254 |
| 2023-01-11 | $5.60 | $5.71 | $5.60 | $5.71 | $5.71 | 20,017 |
| 2023-01-10 | $5.65 | $5.71 | $5.65 | $5.71 | $5.71 | 42,362 |
| 2023-01-09 | $5.65 | $5.69 | $5.60 | $5.65 | $5.65 | 30,500 |
| 2023-01-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2023-01-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 5,320 |
| 2023-01-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 20,000 |
| 2023-01-03 | $5.50 | $5.60 | $5.45 | $5.60 | $5.60 | 10,500 |
| 2022-12-30 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-12-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,432 |
| 2022-12-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 5,797 |
| 2022-12-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-12-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-12-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100 |
| 2022-12-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 3,696 |
| 2022-12-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 3,482 |
| 2022-12-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-12-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-12-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-12-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-12-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 5,372 |
| 2022-12-12 | $5.54 | $5.54 | $5.40 | $5.40 | $5.40 | 3,154 |
| 2022-12-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-12-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-12-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 754 |
| 2022-12-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 800 |
| 2022-12-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-11-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-11-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 3,000 |
| 2022-11-28 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 6,709 |
| 2022-11-25 | $5.06 | $5.07 | $5.05 | $5.05 | $5.05 | 33,200 |
| 2022-11-23 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 10,840 |
| 2022-11-22 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 15,824 |
| 2022-11-21 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 16,398 |
| 2022-11-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 15,000 |
| 2022-11-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 314 |
| 2022-11-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 879 |
| 2022-11-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2022-11-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,900 |
| 2022-11-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2022-11-10 | $4.67 | $4.70 | $4.67 | $4.70 | $4.70 | 8,200 |
| 2022-11-09 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 208,846 |
| 2022-11-08 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 22,532 |
| 2022-11-07 | $4.80 | $4.80 | $4.78 | $4.78 | $4.78 | 7,303 |
| 2022-11-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 2,200 |
| 2022-11-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 6,000 |
| 2022-11-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 0 |
| 2022-11-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 0 |
| 2022-10-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 0 |
| 2022-10-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,000 |
| 2022-10-27 | $4.95 | $4.95 | $4.70 | $4.70 | $4.70 | 6,051 |
| 2022-10-26 | $4.86 | $5.00 | $4.86 | $5.00 | $5.00 | 1,895 |
| 2022-10-25 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-10-24 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-10-21 | $4.95 | $5.10 | $4.86 | $4.86 | $4.86 | 12,197 |
| 2022-10-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,067 |
| 2022-10-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 592 |
| 2022-10-18 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 20,000 |
| 2022-10-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 5,914 |
| 2022-10-14 | $4.94 | $4.94 | $4.90 | $4.90 | $4.90 | 3,744 |
| 2022-10-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 28,434 |
| 2022-10-12 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-10-11 | $4.59 | $5.01 | $4.59 | $5.01 | $5.01 | 1,910 |
| 2022-10-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 3,504 |
| 2022-10-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 32,167 |
| 2022-10-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,150 |
| 2022-10-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,000 |
| 2022-10-04 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 350 |
| 2022-10-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 100 |
| 2022-09-30 | $5.15 | $5.21 | $5.15 | $5.21 | $5.21 | 2,500 |
| 2022-09-29 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 500 |
| 2022-09-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 435 |
| 2022-09-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-09-26 | $5.39 | $5.39 | $5.20 | $5.30 | $5.30 | 2,700 |
| 2022-09-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 88 |
| 2022-09-22 | $5.57 | $5.60 | $5.52 | $5.52 | $5.52 | 2,310 |
| 2022-09-21 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 450 |
| 2022-09-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 6,250 |
| 2022-09-19 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,195 |
| 2022-09-15 | $5.82 | $5.82 | $5.51 | $5.51 | $5.51 | 17,975 |
| 2022-09-14 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-09-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-09-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 2,086 |
| 2022-09-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,306 |
| 2022-09-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-09-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-09-06 | $5.72 | $5.72 | $5.38 | $5.49 | $5.49 | 4,100 |
| 2022-09-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-09-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-08-31 | $5.95 | $5.95 | $5.85 | $5.85 | $5.85 | 5,100 |
| 2022-08-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-08-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 750 |
| 2022-08-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,405 |
| 2022-08-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-08-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-08-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 4,981 |
| 2022-08-22 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,540 |
| 2022-08-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 8,655 |
| 2022-08-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2022-08-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 5,456 |
| 2022-08-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 8 |
| 2022-08-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-08-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-08-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,867 |
| 2022-08-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-08-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 319 |
| 2022-08-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-08-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 2,735 |
| 2022-08-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-08-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 4,500 |
| 2022-08-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 3,547 |
| 2022-08-01 | $5.99 | $5.99 | $5.97 | $5.97 | $5.97 | 5,758 |
| 2022-07-29 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 4,769 |
| 2022-07-28 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 16,986 |
| 2022-07-27 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-07-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 33 |
| 2022-07-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,070 |
| 2022-07-22 | $6.00 | $6.15 | $6.00 | $6.15 | $6.15 | 300 |
| 2022-07-21 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 6,000 |
| 2022-07-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 10,336 |
| 2022-07-19 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-07-18 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-07-15 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 350 |
| 2022-07-14 | $5.54 | $5.63 | $5.54 | $5.59 | $5.59 | 7,100 |
| 2022-07-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-07-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 200 |
| 2022-07-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-07-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-07-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-07-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-07-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-07-01 | $5.75 | $5.75 | $5.70 | $5.70 | $5.70 | 2,560 |
| 2022-06-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-06-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-06-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-06-27 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 2,000 |
| 2022-06-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 100 |
| 2022-06-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 457 |
| 2022-06-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2 |
| 2022-06-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 617 |
| 2022-06-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2022-06-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-06-15 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 15,100 |
| 2022-06-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 10,000 |
| 2022-06-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,412 |
| 2022-06-10 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-06-09 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-06-08 | $6.34 | $6.35 | $6.34 | $6.35 | $6.35 | 8,994 |
| 2022-06-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-06-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-06-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-06-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,000 |
| 2022-06-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-05-31 | $6.05 | $6.05 | $5.91 | $5.91 | $5.91 | 2,576 |
| 2022-05-27 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 12,191 |
| 2022-05-26 | $6.03 | $6.04 | $6.03 | $6.04 | $6.04 | 1,000 |
| 2022-05-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-05-24 | $5.90 | $5.90 | $5.85 | $5.85 | $5.85 | 1,776 |
| 2022-05-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 9,100 |
| 2022-05-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-05-19 | $5.86 | $6.00 | $5.86 | $5.90 | $5.90 | 3,500 |
| 2022-05-18 | $5.91 | $5.91 | $5.86 | $5.86 | $5.86 | 16,717 |
| 2022-05-17 | $5.84 | $5.84 | $5.80 | $5.80 | $5.80 | 329 |
| 2022-05-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 3,000 |
| 2022-05-13 | $5.92 | $5.92 | $5.80 | $5.80 | $5.80 | 2,748 |
| 2022-05-12 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 1,980 |
| 2022-05-11 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 15,000 |
| 2022-05-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,218 |
| 2022-05-09 | $6.11 | $6.11 | $6.01 | $6.05 | $6.05 | 6,414 |
| 2022-05-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-05-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 5,000 |
| 2022-05-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2022-05-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2022-05-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2022-04-29 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 745 |
| 2022-04-28 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 10 |
| 2022-04-27 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-26 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-25 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 1,000 |
| 2022-04-22 | $6.50 | $6.61 | $6.50 | $6.50 | $6.50 | 3,198 |
| 2022-04-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 5,090 |
| 2022-04-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 100 |
| 2022-04-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 13,224 |
| 2022-04-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-04-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-04-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,400 |
| 2022-04-12 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-04-11 | $6.60 | $6.78 | $6.60 | $6.78 | $6.78 | 8,837 |
| 2022-04-08 | $6.49 | $6.50 | $6.49 | $6.50 | $6.50 | 5,000 |
| 2022-04-07 | $6.55 | $6.63 | $6.55 | $6.63 | $6.63 | 7,020 |
| 2022-04-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.63 | 0 |
| 2022-04-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.63 | 0 |
| 2022-04-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.63 | 0 |
| 2022-04-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.63 | 252 |
| 2022-03-31 | $6.75 | $6.75 | $6.72 | $6.72 | $6.63 | 1,900 |
| 2022-03-30 | $6.61 | $6.61 | $6.61 | $6.61 | $6.53 | 363 |
| 2022-03-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.53 | 0 |
| 2022-03-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.53 | 150 |
| 2022-03-25 | $6.43 | $6.43 | $6.43 | $6.43 | $6.35 | 0 |
| 2022-03-24 | $6.43 | $6.43 | $6.43 | $6.43 | $6.35 | 0 |
| 2022-03-23 | $6.43 | $6.43 | $6.43 | $6.43 | $6.35 | 0 |
| 2022-03-22 | $6.51 | $6.51 | $6.51 | $6.51 | $6.43 | 1,339 |
| 2022-03-21 | $6.60 | $6.60 | $6.51 | $6.51 | $6.43 | 1,339 |
| 2022-03-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.32 | 875 |
| 2022-03-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.32 | 0 |
| 2022-03-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.32 | 0 |
| 2022-03-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.32 | 875 |
| 2022-03-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.32 | 0 |
| 2022-03-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.32 | 3,039 |
| 2022-03-10 | $6.10 | $6.10 | $6.10 | $6.10 | $6.03 | 3,000 |
| 2022-03-09 | $6.32 | $6.32 | $6.32 | $6.32 | $6.24 | 0 |
| 2022-03-08 | $6.22 | $6.40 | $6.22 | $6.32 | $6.24 | 38,928 |
| 2022-03-07 | $6.50 | $6.55 | $6.50 | $6.50 | $6.42 | 5,660 |
| 2022-03-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 0 |
| 2022-03-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 351 |
| 2022-03-02 | $6.65 | $6.65 | $6.61 | $6.64 | $6.56 | 4,058 |
| 2022-03-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 249 |
| 2022-02-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 9,816 |
| 2022-02-25 | $6.65 | $6.65 | $6.65 | $6.65 | $6.57 | 10,100 |
| 2022-02-24 | $6.78 | $6.78 | $6.65 | $6.65 | $6.57 | 30,374 |
| 2022-02-23 | $6.85 | $6.85 | $6.81 | $6.81 | $6.73 | 867 |
| 2022-02-22 | $6.81 | $6.81 | $6.81 | $6.81 | $6.73 | 3,071 |
| 2022-02-18 | $6.87 | $6.87 | $6.87 | $6.87 | $6.78 | 5,115 |
| 2022-02-17 | $7.03 | $7.03 | $7.03 | $7.03 | $6.95 | 0 |
| 2022-02-16 | $7.03 | $7.03 | $7.03 | $7.03 | $6.95 | 35 |
| 2022-02-15 | $7.03 | $7.03 | $7.03 | $7.03 | $6.95 | 0 |
| 2022-02-14 | $7.03 | $7.03 | $7.03 | $7.03 | $6.95 | 0 |
| 2022-02-11 | $7.03 | $7.03 | $7.03 | $7.03 | $6.95 | 700 |
| 2022-02-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 500 |
| 2022-02-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 2,500 |
| 2022-02-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.06 | 0 |
| 2022-02-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.06 | 2,850 |
| 2022-02-04 | $6.94 | $6.94 | $6.94 | $6.94 | $6.85 | 0 |
| 2022-02-03 | $6.94 | $6.94 | $6.94 | $6.94 | $6.85 | 2,985 |
| 2022-02-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 10,000 |
| 2022-02-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 2,300 |
| 2022-01-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 3,000 |
| 2022-01-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-01-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-01-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-01-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 0 |
| 2022-01-24 | $6.80 | $6.80 | $6.60 | $6.60 | $6.52 | 1,100 |
| 2022-01-21 | $6.73 | $6.73 | $6.73 | $6.73 | $6.65 | 4 |
| 2022-01-20 | $6.73 | $6.73 | $6.73 | $6.73 | $6.65 | 119 |
| 2022-01-19 | $6.73 | $6.73 | $6.73 | $6.73 | $6.65 | 0 |
| 2022-01-18 | $6.85 | $6.85 | $6.73 | $6.73 | $6.65 | 1,297 |
| 2022-01-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
| 2022-01-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
| 2022-01-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 3,750 |
| 2022-01-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.06 | 22,958 |
| 2022-01-10 | $7.15 | $7.15 | $7.15 | $7.15 | $7.06 | 0 |
| 2022-01-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.06 | 22,958 |
| 2022-01-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 15,000 |
| 2022-01-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 21,230 |
| 2022-01-04 | $7.04 | $7.38 | $7.04 | $7.24 | $7.15 | 24,105 |
| 2022-01-03 | $6.71 | $6.75 | $6.71 | $6.75 | $6.67 | 935 |
| 2021-12-31 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 300 |
| 2021-12-30 | $6.93 | $6.98 | $6.84 | $6.84 | $6.75 | 12,410 |
| 2021-12-29 | $6.79 | $6.79 | $6.79 | $6.79 | $6.71 | 955 |
| 2021-12-28 | $6.79 | $6.79 | $6.79 | $6.79 | $6.71 | 590 |
| 2021-12-27 | $6.67 | $6.85 | $6.61 | $6.85 | $6.77 | 15,900 |
| 2021-12-23 | $6.59 | $6.59 | $6.59 | $6.59 | $6.51 | 70 |
| 2021-12-22 | $6.85 | $6.85 | $6.59 | $6.59 | $6.51 | 13,332 |
| 2021-12-21 | $6.79 | $6.79 | $6.79 | $6.79 | $6.70 | 0 |
| 2021-12-20 | $6.79 | $6.79 | $6.79 | $6.79 | $6.70 | 0 |
| 2021-12-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.70 | 0 |
| 2021-12-16 | $6.79 | $6.79 | $6.79 | $6.79 | $6.70 | 289 |
| 2021-12-15 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 1,000 |
| 2021-12-14 | $6.54 | $6.73 | $6.54 | $6.60 | $6.52 | 5,900 |
| 2021-12-13 | $6.77 | $6.77 | $6.77 | $6.77 | $6.69 | 670 |
| 2021-12-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.57 | 875 |
| 2021-12-09 | $6.50 | $6.50 | $6.45 | $6.50 | $6.42 | 3,700 |
| 2021-12-08 | $6.31 | $6.50 | $6.31 | $6.50 | $6.42 | 5,600 |
| 2021-12-07 | $6.67 | $6.67 | $6.67 | $6.67 | $6.59 | 0 |
| 2021-12-06 | $6.67 | $6.67 | $6.67 | $6.67 | $6.59 | 20 |
| 2021-12-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.59 | 0 |
| 2021-12-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.59 | 54,000 |
| 2021-12-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 15,353 |
| 2021-11-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 781 |
| 2021-11-29 | $6.76 | $6.76 | $6.76 | $6.76 | $6.68 | 0 |
| 2021-11-26 | $7.00 | $7.00 | $6.76 | $6.76 | $6.68 | 21,350 |
| 2021-11-24 | $7.05 | $7.05 | $7.01 | $7.01 | $6.92 | 25,040 |
| 2021-11-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
| 2021-11-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 100 |
| 2021-11-19 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 684 |
| 2021-11-18 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 0 |
| 2021-11-17 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 30 |
| 2021-11-16 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 5,000 |
| 2021-11-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 70 |
| 2021-11-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
| 2021-11-11 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
| 2021-11-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 2,066 |
| 2021-11-09 | $7.02 | $7.02 | $7.02 | $7.02 | $6.94 | 20,100 |
| 2021-11-08 | $7.02 | $7.02 | $7.02 | $7.02 | $6.94 | 0 |
| 2021-11-05 | $7.02 | $7.02 | $7.02 | $7.02 | $6.94 | 20,100 |
| 2021-11-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 0 |
| 2021-11-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.84 | 0 |
| 2021-11-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.84 | 0 |
| 2021-11-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.84 | 50,100 |
| 2021-10-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.84 | 0 |
| 2021-10-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.84 | 50,100 |
| 2021-10-27 | $6.70 | $6.80 | $6.70 | $6.80 | $6.64 | 3,850 |
| 2021-10-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.64 | 2,707 |
| 2021-10-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.70 | 12,000 |
| 2021-10-22 | $6.66 | $6.66 | $6.66 | $6.66 | $6.51 | 0 |
| 2021-10-21 | $6.66 | $6.66 | $6.66 | $6.66 | $6.51 | 0 |
| 2021-10-20 | $6.66 | $6.66 | $6.66 | $6.66 | $6.51 | 3,000 |
| 2021-10-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.55 | 50,000 |
| 2021-10-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.47 | 3,500 |
| 2021-10-15 | $6.59 | $6.59 | $6.59 | $6.59 | $6.44 | 100 |
| 2021-10-14 | $6.51 | $6.51 | $6.51 | $6.51 | $6.36 | 0 |
| 2021-10-13 | $6.38 | $6.51 | $6.38 | $6.51 | $6.36 | 187,370 |
| 2021-10-12 | $6.35 | $6.35 | $6.35 | $6.35 | $6.20 | 0 |
| 2021-10-11 | $6.35 | $6.35 | $6.32 | $6.35 | $6.20 | 47,575 |
| 2021-10-08 | $6.30 | $6.34 | $6.30 | $6.34 | $6.19 | 8,155 |
| 2021-10-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.11 | 2,700 |
| 2021-10-06 | $6.15 | $6.19 | $6.13 | $6.19 | $6.05 | 7,281 |
| 2021-10-05 | $6.20 | $6.22 | $6.20 | $6.22 | $6.08 | 1,200 |
| 2021-10-04 | $6.15 | $6.20 | $6.15 | $6.20 | $6.06 | 750 |
| 2021-10-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.06 | 0 |
| 2021-09-30 | $6.01 | $6.20 | $6.01 | $6.20 | $6.06 | 2,947 |
| 2021-09-29 | $6.05 | $6.05 | $6.05 | $6.05 | $5.91 | 500 |
| 2021-09-28 | $6.20 | $6.20 | $6.07 | $6.07 | $5.93 | 1,965 |
| 2021-09-27 | $6.34 | $6.34 | $6.34 | $6.34 | $6.19 | 0 |
| 2021-09-24 | $6.34 | $6.34 | $6.34 | $6.34 | $6.19 | 0 |
| 2021-09-23 | $6.34 | $6.34 | $6.34 | $6.34 | $6.19 | 2,700 |
| 2021-09-22 | $6.21 | $6.21 | $6.21 | $6.21 | $6.06 | 5 |
| 2021-09-21 | $6.20 | $6.21 | $6.20 | $6.21 | $6.06 | 1,050 |
| 2021-09-20 | $6.40 | $6.40 | $6.24 | $6.24 | $6.09 | 282 |
| 2021-09-17 | $6.34 | $6.34 | $6.34 | $6.34 | $6.19 | 400 |
| 2021-09-16 | $6.22 | $6.30 | $6.22 | $6.30 | $6.15 | 497 |
| 2021-09-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.20 | 434 |
| 2021-09-14 | $6.35 | $6.38 | $6.35 | $6.35 | $6.20 | 4,650 |
| 2021-09-13 | $6.29 | $6.29 | $6.29 | $6.29 | $6.14 | 2,950 |
| 2021-09-10 | $6.22 | $6.22 | $6.22 | $6.22 | $6.08 | 3,000 |
| 2021-09-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.06 | 0 |
| 2021-09-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.06 | 0 |
| 2021-09-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.06 | 642 |
| 2021-09-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.42 | 0 |
| 2021-09-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.42 | 1,514 |
| 2021-09-01 | $6.06 | $6.06 | $6.02 | $6.02 | $5.88 | 2,125 |
| 2021-08-31 | $6.07 | $6.07 | $6.07 | $6.07 | $5.93 | 2,000 |
| 2021-08-30 | $6.11 | $6.11 | $6.11 | $6.11 | $5.97 | 0 |
| 2021-08-27 | $6.11 | $6.11 | $6.11 | $6.11 | $5.97 | 0 |
| 2021-08-26 | $6.11 | $6.11 | $6.11 | $6.11 | $5.97 | 1,079 |
| 2021-08-25 | $6.11 | $6.11 | $6.11 | $6.11 | $5.97 | 0 |
| 2021-08-24 | $6.11 | $6.11 | $6.11 | $6.11 | $5.97 | 0 |
| 2021-08-23 | $6.11 | $6.11 | $6.11 | $6.11 | $5.97 | 2,500 |
| 2021-08-20 | $6.11 | $6.11 | $6.11 | $6.11 | $5.97 | 2,420 |
| 2021-08-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 100 |
| 2021-08-18 | $6.02 | $6.02 | $6.02 | $6.02 | $5.88 | 0 |
| 2021-08-17 | $6.40 | $6.40 | $6.02 | $6.02 | $5.88 | 1,524 |
| 2021-08-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 236 |
| 2021-08-13 | $6.40 | $6.48 | $6.40 | $6.40 | $6.25 | 5,000 |
| 2021-08-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 0 |
| 2021-08-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 0 |
| 2021-08-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 0 |
| 2021-08-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 5,000 |
| 2021-08-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 0 |
| 2021-08-05 | $6.50 | $6.52 | $6.40 | $6.40 | $6.25 | 39,060 |
| 2021-08-04 | $6.44 | $6.52 | $6.40 | $6.52 | $6.37 | 45,885 |
| 2021-08-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.45 | 48,094 |
| 2021-08-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.11 | 75 |
| 2021-07-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.11 | 975 |
| 2021-07-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.11 | 1,000 |
| 2021-07-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.06 | 3,788 |
| 2021-07-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.85 | 0 |
| 2021-07-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.85 | 1,200 |
| 2021-07-23 | $6.23 | $6.35 | $6.00 | $6.35 | $6.20 | 8,615 |
| 2021-07-22 | $6.35 | $6.35 | $6.35 | $6.35 | $6.20 | 9,660 |
| 2021-07-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.20 | 1,100 |
| 2021-07-20 | $6.05 | $6.05 | $6.05 | $6.05 | $5.91 | 0 |
| 2021-07-19 | $6.00 | $6.15 | $6.00 | $6.05 | $5.91 | 7,300 |
| 2021-07-16 | $6.35 | $6.44 | $6.32 | $6.32 | $6.17 | 48,430 |
| 2021-07-15 | $6.13 | $6.40 | $6.13 | $6.40 | $6.25 | 10,299 |
| 2021-07-14 | $6.45 | $6.45 | $6.45 | $6.45 | $6.30 | 5,846 |
| 2021-07-13 | $6.76 | $6.76 | $6.76 | $6.76 | $6.60 | 73 |
| 2021-07-12 | $6.76 | $6.76 | $6.76 | $6.76 | $6.60 | 0 |
| 2021-07-09 | $6.76 | $6.76 | $6.76 | $6.76 | $6.60 | 0 |
| 2021-07-08 | $6.76 | $6.76 | $6.76 | $6.76 | $6.60 | 0 |
| 2021-07-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.60 | 0 |
| 2021-07-06 | $6.76 | $6.76 | $6.76 | $6.76 | $6.60 | 0 |
| 2021-07-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.60 | 0 |
| 2021-07-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.60 | 0 |
| 2021-06-30 | $6.76 | $6.76 | $6.76 | $6.76 | $6.60 | 0 |
| 2021-06-29 | $6.76 | $6.76 | $6.76 | $6.76 | $6.60 | 134,160 |
| 2021-06-28 | $6.52 | $6.52 | $6.52 | $6.52 | $6.37 | 10,327 |
| 2021-06-25 | $6.60 | $6.60 | $6.52 | $6.56 | $6.40 | 6,569 |
| 2021-06-24 | $6.30 | $6.56 | $6.30 | $6.56 | $6.41 | 325,339 |
| 2021-06-23 | $6.37 | $6.63 | $6.37 | $6.63 | $6.48 | 67,093 |
| 2021-06-22 | $6.58 | $6.58 | $6.58 | $6.58 | $6.43 | 271,949 |
| 2021-06-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.01 | 9,400 |
| 2021-06-18 | $6.49 | $6.53 | $6.49 | $6.53 | $6.38 | 5,017 |
| 2021-06-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.38 | 0 |
| 2021-06-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.38 | 1,000 |
| 2021-06-15 | $6.52 | $6.52 | $6.52 | $6.52 | $6.37 | 196,607 |
| 2021-06-14 | $6.52 | $6.52 | $6.52 | $6.52 | $6.37 | 288,866 |
| 2021-06-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.36 | 18,944 |
| 2021-06-10 | $6.89 | $6.89 | $6.51 | $6.51 | $6.36 | 459,417 |
| 2021-06-09 | $6.65 | $6.65 | $6.61 | $6.61 | $6.46 | 124,666 |
| 2021-06-08 | $6.62 | $6.62 | $6.62 | $6.62 | $6.47 | 64,016 |
| 2021-06-07 | $6.59 | $6.80 | $6.59 | $6.65 | $6.50 | 65,038 |
| 2021-06-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 0 |
| 2021-06-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 0 |
| 2021-06-02 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 19 |
| 2021-06-01 | $6.56 | $6.60 | $6.56 | $6.56 | $6.41 | 4,500 |
| 2021-05-28 | $6.56 | $6.56 | $6.51 | $6.51 | $6.36 | 1,008 |
| 2021-05-27 | $6.44 | $6.44 | $6.44 | $6.44 | $6.29 | 1,200 |
| 2021-05-26 | $6.25 | $6.40 | $6.25 | $6.30 | $6.15 | 9,178 |
| 2021-05-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 7,270 |
| 2021-05-24 | $6.20 | $6.40 | $6.20 | $6.40 | $6.25 | 1,500 |
| 2021-05-21 | $6.26 | $6.26 | $6.26 | $6.26 | $6.12 | 3,101 |
| 2021-05-20 | $6.00 | $6.00 | $6.00 | $6.00 | $5.86 | 1 |
| 2021-05-19 | $6.00 | $6.00 | $6.00 | $6.00 | $5.86 | 6,100 |
| 2021-05-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.06 | 0 |
| 2021-05-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.06 | 4,000 |
| 2021-05-14 | $6.21 | $6.21 | $6.21 | $6.21 | $6.07 | 150 |
| 2021-05-13 | $6.10 | $6.10 | $6.10 | $6.10 | $5.96 | 2,886 |
| 2021-05-12 | $6.10 | $6.10 | $6.10 | $6.10 | $5.96 | 16,505 |
| 2021-05-11 | $6.00 | $6.20 | $5.78 | $5.78 | $5.65 | 2,357 |
| 2021-05-10 | $6.00 | $6.39 | $6.00 | $6.39 | $6.24 | 1,150 |
| 2021-05-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.06 | 0 |
| 2021-05-06 | $6.25 | $6.25 | $6.20 | $6.20 | $6.06 | 5,968 |
| 2021-05-05 | $6.10 | $6.15 | $6.10 | $6.10 | $5.96 | 32,811 |
| 2021-05-04 | $6.30 | $6.30 | $6.11 | $6.15 | $6.01 | 18,707 |
| 2021-05-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.36 | 100 |
| 2021-04-30 | $6.42 | $6.61 | $6.39 | $6.56 | $6.41 | 1,250 |
| 2021-04-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.14 | 0 |
| 2021-04-28 | $6.41 | $6.41 | $6.29 | $6.29 | $6.14 | 2,325 |
| 2021-04-27 | $6.36 | $6.36 | $6.36 | $6.36 | $6.21 | 100 |
| 2021-04-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.32 | 100 |
| 2021-04-23 | $6.44 | $6.55 | $6.32 | $6.32 | $6.17 | 1,500 |
| 2021-04-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.11 | 10,200 |
| 2021-04-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 2,035 |
| 2021-04-20 | $6.35 | $6.35 | $6.30 | $6.30 | $6.15 | 2,325 |
| 2021-04-19 | $6.30 | $6.30 | $6.10 | $6.28 | $6.13 | 5,700 |
| 2021-04-16 | $6.40 | $6.40 | $6.22 | $6.35 | $6.20 | 27,800 |
| 2021-04-15 | $6.21 | $6.39 | $6.20 | $6.25 | $6.11 | 9,420 |
| 2021-04-14 | $6.32 | $6.32 | $6.15 | $6.15 | $6.01 | 9,395 |
| 2021-04-13 | $6.22 | $6.22 | $6.22 | $6.22 | $6.08 | 158,187 |
| 2021-04-12 | $6.16 | $6.22 | $6.16 | $6.22 | $6.08 | 35,462 |
| 2021-04-09 | $6.16 | $6.16 | $6.16 | $6.16 | $6.02 | 0 |
| 2021-04-08 | $6.16 | $6.16 | $6.16 | $6.16 | $6.02 | 0 |
| 2021-04-07 | $6.10 | $6.18 | $6.08 | $6.16 | $5.96 | 117,700 |
| 2021-04-06 | $6.07 | $6.07 | $5.96 | $6.07 | $5.87 | 24,385 |
| 2021-04-05 | $5.85 | $5.90 | $5.85 | $5.90 | $5.71 | 3,800 |
| 2021-04-01 | $5.72 | $5.80 | $5.72 | $5.80 | $5.61 | 2,900 |
| 2021-03-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.53 | 10 |
| 2021-03-30 | $5.72 | $5.72 | $5.72 | $5.72 | $5.53 | 803 |
| 2021-03-29 | $5.72 | $5.72 | $5.72 | $5.72 | $5.53 | 120 |
| 2021-03-26 | $5.82 | $5.82 | $5.82 | $5.82 | $5.63 | 0 |
| 2021-03-25 | $5.82 | $5.82 | $5.82 | $5.82 | $5.63 | 0 |
| 2021-03-24 | $5.80 | $5.82 | $5.80 | $5.82 | $5.63 | 1,442 |
| 2021-03-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.66 | 0 |
| 2021-03-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.66 | 0 |
| 2021-03-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.66 | 1,010 |
| 2021-03-18 | $5.92 | $5.95 | $5.92 | $5.95 | $5.76 | 16,608 |
| 2021-03-17 | $6.00 | $6.00 | $5.60 | $5.92 | $5.73 | 17,255 |
| 2021-03-16 | $6.05 | $6.05 | $6.02 | $6.02 | $5.82 | 3,927 |
| 2021-03-15 | $5.93 | $5.93 | $5.93 | $5.93 | $5.74 | 100 |
| 2021-03-12 | $5.85 | $5.93 | $5.85 | $5.89 | $5.70 | 3,925 |
| 2021-03-11 | $5.90 | $6.05 | $5.28 | $5.35 | $5.18 | 34,772 |
| 2021-03-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.61 | 400 |
| 2021-03-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.76 | 0 |
| 2021-03-08 | $5.71 | $5.95 | $5.71 | $5.95 | $5.76 | 1,900 |
| 2021-03-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.56 | 1,050 |
| 2021-03-04 | $5.70 | $5.75 | $5.70 | $5.70 | $5.51 | 7,880 |
| 2021-03-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.43 | 0 |
| 2021-03-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.43 | 5,415 |
| 2021-03-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.43 | 21,125 |
| 2021-02-26 | $5.90 | $5.90 | $5.85 | $5.85 | $5.66 | 175 |
| 2021-02-25 | $5.84 | $5.84 | $5.84 | $5.84 | $5.65 | 1,800 |
| 2021-02-24 | $5.84 | $5.84 | $5.84 | $5.84 | $5.65 | 1,800 |
| 2021-02-23 | $6.00 | $6.08 | $6.00 | $6.08 | $5.88 | 1,600 |
| 2021-02-22 | $6.17 | $6.17 | $6.17 | $6.17 | $5.97 | 18,211 |
| 2021-02-19 | $6.17 | $6.17 | $6.17 | $6.17 | $5.97 | 3,542 |
| 2021-02-18 | $6.06 | $6.06 | $6.06 | $6.06 | $5.86 | 21,165 |
| 2021-02-17 | $5.99 | $6.15 | $5.99 | $6.06 | $5.86 | 21,165 |
| 2021-02-16 | $5.86 | $5.86 | $5.86 | $5.86 | $5.67 | 12,416 |
| 2021-02-12 | $5.86 | $5.86 | $5.86 | $5.86 | $5.67 | 10,262 |
| 2021-02-11 | $6.03 | $6.03 | $5.83 | $5.83 | $5.64 | 6,960 |
| 2021-02-10 | $5.95 | $6.00 | $5.95 | $6.00 | $5.80 | 21,250 |
| 2021-02-09 | $5.98 | $5.98 | $5.90 | $5.90 | $5.71 | 1,797 |
| 2021-02-08 | $6.04 | $6.04 | $5.95 | $5.98 | $5.79 | 2,700 |
| 2021-02-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.75 | 110 |
| 2021-02-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.76 | 270 |
| 2021-02-03 | $5.94 | $5.94 | $5.85 | $5.85 | $5.65 | 2,295 |
| 2021-02-02 | $5.73 | $5.74 | $5.71 | $5.74 | $5.55 | 2,290 |
| 2021-02-01 | $5.71 | $5.71 | $5.62 | $5.63 | $5.45 | 10,925 |
| 2021-01-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.57 | 0 |
| 2021-01-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.57 | 70 |
| 2021-01-27 | $5.75 | $5.76 | $5.53 | $5.76 | $5.57 | 16,205 |
| 2021-01-26 | $5.81 | $5.81 | $5.80 | $5.80 | $5.61 | 12,825 |
| 2021-01-25 | $5.75 | $6.24 | $5.75 | $6.00 | $5.80 | 26,852 |
| 2021-01-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.80 | 10,000 |
| 2021-01-21 | $6.03 | $6.03 | $6.00 | $6.00 | $5.80 | 23,818 |
| 2021-01-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.68 | 400 |
| 2021-01-19 | $6.00 | $6.23 | $5.75 | $5.77 | $5.58 | 31,615 |
| 2021-01-15 | $6.14 | $6.28 | $6.14 | $6.26 | $6.06 | 930 |
| 2021-01-14 | $6.20 | $6.35 | $6.20 | $6.35 | $6.14 | 4,700 |
| 2021-01-13 | $6.23 | $6.23 | $6.19 | $6.23 | $6.02 | 40,456 |
| 2021-01-12 | $6.15 | $6.20 | $6.11 | $6.11 | $5.91 | 48,880 |
| 2021-01-11 | $6.05 | $6.05 | $6.05 | $6.05 | $5.85 | 0 |
| 2021-01-08 | $6.11 | $6.11 | $5.93 | $6.05 | $5.85 | 58,415 |
| 2021-01-07 | $5.95 | $5.95 | $5.89 | $5.89 | $5.70 | 3,414 |
| 2021-01-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.60 | 2,000 |
| 2021-01-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.55 | 3,375 |
| 2021-01-04 | $5.95 | $5.95 | $5.69 | $5.69 | $5.51 | 5,800 |
| 2020-12-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.32 | 5,465 |
| 2020-12-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.32 | 5,500 |
| 2020-12-29 | $5.75 | $5.75 | $5.50 | $5.50 | $5.32 | 14,033 |
| 2020-12-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.60 | 5,000 |
| 2020-12-24 | $5.38 | $5.55 | $5.38 | $5.50 | $5.32 | 65,665 |
| 2020-12-23 | $5.57 | $5.60 | $5.45 | $5.45 | $5.27 | 2,570 |
| 2020-12-22 | $5.34 | $5.57 | $5.34 | $5.57 | $5.39 | 1,375 |
| 2020-12-21 | $5.55 | $5.55 | $5.33 | $5.35 | $5.18 | 2,600 |
| 2020-12-18 | $5.65 | $5.65 | $5.65 | $5.65 | $5.47 | 39,935 |
| 2020-12-17 | $5.70 | $5.70 | $5.46 | $5.65 | $5.47 | 27,485 |
| 2020-12-16 | $5.42 | $5.47 | $5.42 | $5.42 | $5.24 | 16,174 |
| 2020-12-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.14 | 4,150 |
| 2020-12-14 | $5.37 | $5.44 | $5.29 | $5.43 | $5.25 | 54,400 |
| 2020-12-11 | $4.90 | $5.10 | $4.89 | $5.04 | $4.88 | 15,630 |
| 2020-12-10 | $5.05 | $5.05 | $5.00 | $5.00 | $4.84 | 6,200 |
| 2020-12-09 | $5.04 | $5.10 | $5.00 | $5.10 | $4.93 | 5,410 |
| 2020-12-08 | $5.20 | $5.20 | $5.15 | $5.15 | $4.98 | 1,660 |
| 2020-12-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.09 | 1,640 |
| 2020-12-04 | $5.25 | $5.26 | $5.21 | $5.26 | $5.09 | 3,350 |
| 2020-12-03 | $5.15 | $5.25 | $5.00 | $5.05 | $4.89 | 54,355 |
| 2020-12-02 | $5.08 | $5.08 | $5.08 | $5.08 | $4.91 | 0 |
| 2020-12-01 | $5.08 | $5.10 | $5.08 | $5.08 | $4.91 | 2,028 |
| 2020-11-30 | $5.15 | $5.15 | $5.15 | $5.15 | $4.98 | 1,000 |
| 2020-11-27 | $4.84 | $4.84 | $4.84 | $4.84 | $4.68 | 38,070 |
| 2020-11-25 | $5.04 | $5.08 | $5.03 | $5.05 | $4.89 | 13,878 |
| 2020-11-24 | $5.06 | $5.06 | $4.99 | $5.00 | $4.84 | 6,887 |
| 2020-11-23 | $4.89 | $4.89 | $4.78 | $4.86 | $4.70 | 3,437 |
| 2020-11-20 | $4.90 | $4.90 | $4.80 | $4.80 | $4.64 | 1,000 |
| 2020-11-19 | $4.79 | $4.80 | $4.79 | $4.80 | $4.64 | 20,050 |
| 2020-11-18 | $4.71 | $4.96 | $4.71 | $4.85 | $4.69 | 131,086 |
| 2020-11-17 | $4.66 | $4.69 | $4.65 | $4.65 | $4.50 | 13,825 |
| 2020-11-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.40 | 0 |
| 2020-11-13 | $4.59 | $4.59 | $4.55 | $4.55 | $4.40 | 2,500 |
| 2020-11-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.35 | 1,985 |
| 2020-11-11 | $4.65 | $4.75 | $4.48 | $4.48 | $4.33 | 75,761 |
| 2020-11-10 | $4.51 | $4.66 | $4.51 | $4.66 | $4.51 | 28,946 |
| 2020-11-09 | $4.42 | $4.50 | $4.39 | $4.50 | $4.35 | 23,527 |
| 2020-11-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.17 | 2,140 |
| 2020-11-05 | $4.15 | $4.21 | $4.15 | $4.18 | $4.04 | 8,125 |
| 2020-11-04 | $4.11 | $4.15 | $4.11 | $4.15 | $3.96 | 6,200 |
| 2020-11-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.00 | 1,705 |
| 2020-11-02 | $4.20 | $4.21 | $4.18 | $4.19 | $4.00 | 70,000 |
| 2020-10-30 | $4.15 | $4.15 | $4.15 | $4.15 | $3.96 | 0 |
| 2020-10-29 | $4.28 | $4.28 | $4.15 | $4.15 | $3.96 | 53,833 |
| 2020-10-28 | $4.36 | $4.36 | $4.36 | $4.36 | $4.17 | 2,315 |
| 2020-10-27 | $4.36 | $4.36 | $4.36 | $4.36 | $4.17 | 0 |
| 2020-10-26 | $4.36 | $4.36 | $4.36 | $4.36 | $4.17 | 10,765 |
| 2020-10-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 2,450 |
| 2020-10-22 | $4.35 | $4.35 | $4.30 | $4.35 | $4.15 | 6,400 |
| 2020-10-21 | $4.27 | $4.27 | $4.27 | $4.27 | $4.08 | 0 |
| 2020-10-20 | $4.27 | $4.27 | $4.27 | $4.27 | $4.08 | 0 |
| 2020-10-19 | $4.19 | $4.27 | $4.19 | $4.27 | $4.08 | 28,450 |
| 2020-10-16 | $4.19 | $4.19 | $4.15 | $4.15 | $3.96 | 25,000 |
| 2020-10-15 | $4.28 | $4.28 | $4.28 | $4.28 | $4.09 | 20,000 |
| 2020-10-14 | $4.27 | $4.28 | $4.27 | $4.28 | $4.09 | 62,230 |
| 2020-10-13 | $4.27 | $4.31 | $4.27 | $4.27 | $4.08 | 5,770 |
| 2020-10-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.11 | 1,750 |
| 2020-10-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.06 | 850 |
| 2020-10-08 | $4.25 | $4.25 | $4.22 | $4.22 | $4.03 | 1,000 |
| 2020-10-07 | $4.22 | $4.22 | $4.22 | $4.22 | $4.03 | 0 |
| 2020-10-06 | $4.22 | $4.22 | $4.22 | $4.22 | $4.03 | 0 |
| 2020-10-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.03 | 1,000 |
| 2020-10-02 | $4.15 | $4.15 | $4.15 | $4.15 | $3.96 | 0 |
| 2020-10-01 | $4.17 | $4.17 | $4.15 | $4.15 | $3.96 | 6,891 |
| 2020-09-30 | $4.18 | $4.22 | $4.18 | $4.21 | $4.02 | 5,015 |
| 2020-09-29 | $4.07 | $4.07 | $4.03 | $4.03 | $3.85 | 434 |
| 2020-09-28 | $4.12 | $4.15 | $4.12 | $4.15 | $3.96 | 1,202 |
| 2020-09-25 | $4.12 | $4.12 | $4.12 | $4.12 | $3.93 | 755 |
| 2020-09-24 | $4.12 | $4.12 | $4.12 | $4.12 | $3.93 | 500 |
| 2020-09-23 | $4.04 | $4.04 | $4.04 | $4.04 | $3.86 | 1,850 |
| 2020-09-22 | $4.04 | $4.04 | $4.04 | $4.04 | $3.86 | 0 |
| 2020-09-21 | $4.04 | $4.04 | $4.04 | $4.04 | $3.86 | 1,840 |
| 2020-09-18 | $4.22 | $4.22 | $4.22 | $4.22 | $4.03 | 0 |
| 2020-09-17 | $4.19 | $4.22 | $4.19 | $4.22 | $4.03 | 5,000 |
| 2020-09-16 | $4.23 | $4.30 | $4.23 | $4.30 | $4.11 | 11,300 |
| 2020-09-15 | $4.28 | $4.28 | $4.28 | $4.28 | $4.09 | 0 |
| 2020-09-14 | $4.28 | $4.28 | $4.28 | $4.28 | $4.09 | 18,290 |
| 2020-09-11 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | 0 |
| 2020-09-10 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | 1,850 |
| 2020-09-09 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | 621 |
| 2020-09-08 | $4.08 | $4.12 | $4.08 | $4.12 | $3.93 | 7,790 |
| 2020-09-04 | $4.30 | $4.30 | $4.10 | $4.10 | $3.92 | 1,100 |
| 2020-09-03 | $4.30 | $4.37 | $4.00 | $4.30 | $4.11 | 4,160 |
| 2020-09-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.05 | 34,965 |
| 2020-09-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.02 | 30,980 |
| 2020-08-31 | $4.21 | $4.21 | $4.21 | $4.21 | $4.02 | 20 |
| 2020-08-28 | $4.14 | $4.21 | $4.14 | $4.21 | $4.02 | 40,779 |
| 2020-08-27 | $4.31 | $4.31 | $4.31 | $4.31 | $4.12 | 3,508 |
| 2020-08-26 | $4.25 | $4.31 | $4.19 | $4.31 | $4.12 | 15,991 |
| 2020-08-25 | $4.30 | $4.30 | $4.30 | $4.30 | $4.11 | 11 |
| 2020-08-24 | $4.25 | $4.30 | $4.24 | $4.30 | $4.11 | 991 |
| 2020-08-21 | $4.15 | $4.15 | $4.15 | $4.15 | $3.96 | 4,822 |
| 2020-08-20 | $4.15 | $4.25 | $4.15 | $4.15 | $3.96 | 702 |
| 2020-08-19 | $4.28 | $4.37 | $4.25 | $4.37 | $4.17 | 3,500 |
| 2020-08-18 | $4.30 | $4.30 | $4.15 | $4.15 | $3.96 | 8,529 |
| 2020-08-17 | $4.35 | $4.39 | $4.35 | $4.39 | $4.19 | 120,450 |
| 2020-08-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.05 | 15,120 |
| 2020-08-13 | $4.24 | $4.24 | $4.24 | $4.24 | $4.05 | 15,740 |
| 2020-08-12 | $4.23 | $4.35 | $4.23 | $4.35 | $4.15 | 7,447 |
| 2020-08-11 | $4.24 | $4.29 | $4.24 | $4.29 | $4.10 | 5,200 |
| 2020-08-10 | $4.15 | $4.20 | $4.15 | $4.20 | $4.01 | 4,504 |
| 2020-08-07 | $4.18 | $4.25 | $4.12 | $4.12 | $3.93 | 15,446 |
| 2020-08-06 | $4.10 | $4.10 | $4.10 | $4.10 | $3.92 | 22,000 |
| 2020-08-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.82 | 50 |
| 2020-08-04 | $4.13 | $4.18 | $4.00 | $4.00 | $3.82 | 83,465 |
| 2020-08-03 | $4.15 | $4.15 | $4.15 | $4.15 | $3.96 | 1,260 |
| 2020-07-31 | $4.04 | $4.04 | $4.04 | $4.04 | $3.86 | 1,940 |
| 2020-07-30 | $4.05 | $4.05 | $4.03 | $4.04 | $3.86 | 4,420 |
| 2020-07-29 | $3.91 | $4.13 | $3.91 | $4.13 | $3.94 | 6,605 |
| 2020-07-28 | $4.07 | $4.07 | $4.07 | $4.07 | $3.88 | 6,300 |
| 2020-07-27 | $4.15 | $4.15 | $3.94 | $4.05 | $3.87 | 74,558 |
| 2020-07-24 | $4.12 | $4.24 | $4.11 | $4.16 | $3.97 | 12,155 |
| 2020-07-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 53,610 |
| 2020-07-22 | $4.29 | $4.35 | $4.27 | $4.35 | $4.15 | 53,610 |
| 2020-07-21 | $4.24 | $4.24 | $4.24 | $4.24 | $4.05 | 0 |
| 2020-07-20 | $4.22 | $4.26 | $4.22 | $4.24 | $4.05 | 11,660 |
| 2020-07-17 | $4.22 | $4.22 | $4.22 | $4.22 | $4.03 | 4,900 |
| 2020-07-16 | $4.12 | $4.12 | $4.12 | $4.12 | $3.93 | 1,500 |
| 2020-07-15 | $4.15 | $4.16 | $4.12 | $4.12 | $3.93 | 6,250 |
| 2020-07-14 | $4.21 | $4.21 | $4.21 | $4.21 | $4.02 | 0 |
| 2020-07-13 | $4.13 | $4.21 | $4.13 | $4.21 | $4.02 | 9,345 |
| 2020-07-10 | $4.14 | $4.14 | $4.10 | $4.10 | $3.92 | 5,990 |
| 2020-07-09 | $4.05 | $4.05 | $4.05 | $4.05 | $3.87 | 3,625 |
| 2020-07-08 | $4.05 | $4.05 | $4.05 | $4.05 | $3.87 | 2,500 |
| 2020-07-07 | $4.15 | $4.15 | $4.15 | $4.15 | $3.96 | 2,770 |
| 2020-07-06 | $4.08 | $4.16 | $4.06 | $4.06 | $3.88 | 7,150 |
| 2020-07-02 | $4.18 | $4.18 | $4.18 | $4.18 | $3.99 | 100 |
| 2020-07-01 | $4.13 | $4.13 | $4.13 | $4.13 | $3.94 | 200 |
| 2020-06-30 | $4.06 | $4.13 | $4.00 | $4.13 | $3.94 | 15,022 |
| 2020-06-29 | $4.12 | $4.17 | $4.12 | $4.17 | $3.98 | 3,130 |
| 2020-06-26 | $4.11 | $4.11 | $4.11 | $4.11 | $3.92 | 3 |
| 2020-06-25 | $4.11 | $4.11 | $4.11 | $4.11 | $3.92 | 5,080 |
| 2020-06-24 | $4.16 | $4.16 | $4.13 | $4.13 | $3.94 | 7,725 |
| 2020-06-23 | $4.15 | $4.20 | $4.11 | $4.20 | $4.01 | 14,390 |
| 2020-06-22 | $4.10 | $4.10 | $4.05 | $4.06 | $3.88 | 29,259 |
| 2020-06-19 | $4.12 | $4.12 | $4.05 | $4.05 | $3.87 | 2,700 |
| 2020-06-18 | $4.15 | $4.15 | $4.15 | $4.15 | $3.96 | 100 |
| 2020-06-17 | $4.05 | $4.05 | $4.05 | $4.05 | $3.87 | 400 |
| 2020-06-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.01 | 1,000 |
| 2020-06-15 | $3.90 | $4.03 | $3.90 | $4.01 | $3.83 | 12,237 |
| 2020-06-12 | $4.10 | $4.10 | $3.98 | $3.98 | $3.80 | 79,930 |
| 2020-06-11 | $4.14 | $4.14 | $4.14 | $4.14 | $3.95 | 5,020 |
| 2020-06-10 | $4.18 | $4.31 | $4.18 | $4.31 | $4.12 | 5,320 |
| 2020-06-09 | $4.30 | $4.36 | $4.21 | $4.35 | $4.15 | 192,690 |
| 2020-06-08 | $4.10 | $4.15 | $4.10 | $4.15 | $3.96 | 2,440 |
| 2020-06-05 | $4.10 | $4.21 | $4.10 | $4.21 | $4.02 | 23,150 |
| 2020-06-04 | $4.15 | $4.20 | $4.15 | $4.18 | $3.99 | 11,737 |
| 2020-06-03 | $4.14 | $4.14 | $4.05 | $4.10 | $3.92 | 71,957 |
| 2020-06-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.82 | 18,010 |
| 2020-06-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.82 | 3,840 |
| 2020-05-29 | $3.80 | $3.90 | $3.80 | $3.90 | $3.72 | 9,694 |
| 2020-05-28 | $3.90 | $3.92 | $3.90 | $3.90 | $3.72 | 3,295 |
| 2020-05-27 | $3.60 | $3.90 | $3.60 | $3.76 | $3.59 | 13,700 |
| 2020-05-26 | $3.75 | $3.75 | $3.75 | $3.75 | $3.58 | 170 |
| 2020-05-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.44 | 4,000 |
| 2020-05-21 | $3.68 | $3.69 | $3.57 | $3.57 | $3.41 | 10,475 |
| 2020-05-20 | $3.70 | $3.70 | $3.70 | $3.70 | $3.53 | 4,780 |
| 2020-05-19 | $3.75 | $3.75 | $3.70 | $3.70 | $3.53 | 10,805 |
| 2020-05-18 | $3.63 | $3.63 | $3.63 | $3.63 | $3.47 | 500 |
| 2020-05-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.34 | 6,420 |
| 2020-05-14 | $3.60 | $3.60 | $3.50 | $3.50 | $3.34 | 12,880 |
| 2020-05-13 | $3.42 | $3.42 | $3.42 | $3.42 | $3.27 | 1,830 |
| 2020-05-12 | $3.45 | $3.45 | $3.45 | $3.45 | $3.29 | 0 |
| 2020-05-11 | $3.51 | $3.55 | $3.45 | $3.45 | $3.29 | 25,633 |
| 2020-05-08 | $3.46 | $3.47 | $3.40 | $3.40 | $3.25 | 14,100 |
| 2020-05-07 | $3.51 | $3.51 | $3.44 | $3.46 | $3.30 | 3,037 |
| 2020-05-06 | $3.43 | $3.43 | $3.42 | $3.42 | $3.27 | 24,515 |
| 2020-05-05 | $3.40 | $3.40 | $3.40 | $3.40 | $3.25 | 10,000 |
| 2020-05-04 | $3.43 | $3.43 | $3.43 | $3.43 | $3.28 | 0 |
| 2020-05-01 | $3.43 | $3.43 | $3.43 | $3.43 | $3.28 | 4,130 |
| 2020-04-30 | $3.46 | $3.46 | $3.40 | $3.43 | $3.28 | 5,071 |
| 2020-04-29 | $3.42 | $3.42 | $3.42 | $3.42 | $3.27 | 940 |
| 2020-04-28 | $3.39 | $3.41 | $3.39 | $3.41 | $3.26 | 6,355 |
| 2020-04-27 | $3.36 | $3.36 | $3.36 | $3.36 | $3.21 | 0 |
| 2020-04-24 | $3.36 | $3.36 | $3.36 | $3.36 | $3.21 | 16,455 |
| 2020-04-23 | $3.39 | $3.39 | $3.31 | $3.31 | $3.16 | 20,405 |
| 2020-04-22 | $3.31 | $3.39 | $3.31 | $3.39 | $3.24 | 11,350 |
| 2020-04-21 | $3.46 | $3.46 | $3.46 | $3.46 | $3.30 | 0 |
| 2020-04-20 | $3.46 | $3.46 | $3.46 | $3.46 | $3.30 | 3,000 |
| 2020-04-17 | $3.31 | $3.31 | $3.31 | $3.31 | $3.16 | 200 |
| 2020-04-16 | $3.15 | $3.15 | $3.15 | $3.15 | $3.01 | 0 |
| 2020-04-15 | $3.15 | $3.15 | $3.15 | $3.15 | $3.01 | 14,116 |
| 2020-04-14 | $3.29 | $3.29 | $3.29 | $3.29 | $3.14 | 3,600 |
| 2020-04-13 | $3.29 | $3.34 | $3.29 | $3.29 | $3.14 | 3,050 |
| 2020-04-09 | $3.25 | $3.39 | $3.18 | $3.39 | $3.24 | 31,115 |
| 2020-04-08 | $3.51 | $3.51 | $3.19 | $3.19 | $3.05 | 3,340 |
| 2020-04-07 | $3.49 | $3.49 | $3.17 | $3.19 | $3.05 | 9,960 |
| 2020-04-06 | $3.13 | $3.25 | $3.09 | $3.09 | $2.95 | 21,050 |
| 2020-04-03 | $2.93 | $2.93 | $2.93 | $2.93 | $2.80 | 0 |
| 2020-04-02 | $2.93 | $2.93 | $2.93 | $2.93 | $2.80 | 0 |
| 2020-04-01 | $3.12 | $3.12 | $2.93 | $2.93 | $2.80 | 23,305 |
| 2020-03-31 | $3.01 | $3.16 | $3.01 | $3.01 | $2.87 | 57,364 |
| 2020-03-30 | $2.95 | $2.95 | $2.75 | $2.75 | $2.63 | 11,180 |
| 2020-03-27 | $3.00 | $3.06 | $2.96 | $3.06 | $2.92 | 11,680 |
| 2020-03-26 | $2.62 | $2.90 | $2.62 | $2.90 | $2.77 | 33,075 |
| 2020-03-25 | $2.89 | $2.95 | $2.89 | $2.95 | $2.82 | 34,365 |
| 2020-03-24 | $2.50 | $2.65 | $2.50 | $2.65 | $2.53 | 38,280 |
| 2020-03-23 | $2.43 | $2.48 | $2.40 | $2.48 | $2.37 | 20,200 |
| 2020-03-20 | $2.53 | $2.80 | $2.53 | $2.70 | $2.58 | 26,688 |
| 2020-03-19 | $2.69 | $2.79 | $2.69 | $2.79 | $2.66 | 16,155 |
| 2020-03-18 | $2.75 | $2.75 | $2.75 | $2.75 | $2.63 | 4,010 |
| 2020-03-17 | $2.89 | $2.90 | $2.89 | $2.90 | $2.77 | 11,114 |
| 2020-03-16 | $3.15 | $3.21 | $2.89 | $3.05 | $2.91 | 10,500 |
| 2020-03-13 | $3.17 | $3.17 | $3.17 | $3.17 | $3.03 | 2,231 |
| 2020-03-12 | $3.10 | $3.19 | $3.05 | $3.05 | $2.91 | 16,807 |
| 2020-03-11 | $3.46 | $3.51 | $3.31 | $3.50 | $3.34 | 30,115 |
| 2020-03-10 | $3.50 | $3.50 | $3.46 | $3.46 | $3.30 | 200 |
| 2020-03-09 | $3.51 | $3.76 | $3.51 | $3.51 | $3.35 | 4,560 |
| 2020-03-06 | $3.70 | $3.75 | $3.56 | $3.56 | $3.40 | 11,200 |
| 2020-03-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.54 | 2,000 |
| 2020-03-04 | $3.60 | $3.73 | $3.60 | $3.61 | $3.45 | 3,810 |
| 2020-03-03 | $3.54 | $3.80 | $2.36 | $3.80 | $3.63 | 36,308 |
| 2020-03-02 | $3.50 | $3.51 | $3.46 | $3.51 | $3.35 | 55,080 |
| 2020-02-28 | $3.46 | $3.46 | $3.46 | $3.46 | $3.30 | 6,325 |
| 2020-02-27 | $3.64 | $3.71 | $3.56 | $3.56 | $3.40 | 14,755 |
| 2020-02-26 | $3.70 | $3.70 | $3.65 | $3.65 | $3.49 | 6,490 |
| 2020-02-25 | $3.79 | $3.84 | $3.71 | $3.77 | $3.60 | 49,101 |
| 2020-02-24 | $3.90 | $3.90 | $3.70 | $3.90 | $3.72 | 12,830 |
| 2020-02-21 | $4.03 | $4.03 | $3.97 | $3.97 | $3.79 | 12,990 |
| 2020-02-20 | $3.95 | $4.18 | $3.95 | $4.13 | $3.94 | 28,200 |
| 2020-02-19 | $3.96 | $3.96 | $3.96 | $3.96 | $3.78 | 0 |
| 2020-02-18 | $3.96 | $3.96 | $3.96 | $3.96 | $3.78 | 2,265 |
| 2020-02-14 | $3.96 | $3.96 | $3.96 | $3.96 | $3.78 | 0 |
| 2020-02-13 | $3.96 | $3.96 | $3.96 | $3.96 | $3.78 | 5,200 |
| 2020-02-12 | $3.96 | $3.96 | $3.96 | $3.96 | $3.78 | 7,270 |
| 2020-02-11 | $3.99 | $4.03 | $3.92 | $3.97 | $3.79 | 24,178 |
| 2020-02-10 | $4.00 | $4.00 | $3.97 | $3.97 | $3.79 | 8,018 |
| 2020-02-07 | $4.02 | $4.02 | $4.02 | $4.02 | $3.84 | 1,845 |
| 2020-02-06 | $4.09 | $4.09 | $4.09 | $4.09 | $3.91 | 4,430 |
| 2020-02-05 | $4.00 | $4.16 | $4.00 | $4.09 | $3.91 | 15,600 |
| 2020-02-04 | $4.08 | $4.15 | $4.06 | $4.10 | $3.92 | 19,212 |
| 2020-02-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.11 | 5 |
| 2020-01-31 | $4.30 | $4.30 | $4.30 | $4.30 | $4.11 | 0 |
| 2020-01-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.11 | 5,000 |
| 2020-01-29 | $4.15 | $4.15 | $4.13 | $4.13 | $3.94 | 25,119 |
| 2020-01-28 | $4.10 | $4.10 | $4.10 | $4.10 | $3.92 | 1,746 |
| 2020-01-27 | $4.18 | $4.18 | $4.17 | $4.17 | $3.98 | 11,665 |
| 2020-01-24 | $4.23 | $4.33 | $4.20 | $4.20 | $4.01 | 18,600 |
| 2020-01-23 | $4.28 | $4.31 | $4.28 | $4.31 | $4.12 | 8,500 |
| 2020-01-22 | $4.32 | $4.32 | $4.25 | $4.25 | $4.06 | 1,905 |
| 2020-01-21 | $4.27 | $4.29 | $4.27 | $4.29 | $4.10 | 10,225 |
| 2020-01-17 | $4.18 | $4.22 | $4.18 | $4.18 | $3.99 | 2,600 |
| 2020-01-16 | $4.24 | $4.24 | $4.20 | $4.20 | $4.01 | 5,450 |
| 2020-01-15 | $4.18 | $4.21 | $4.18 | $4.21 | $4.02 | 4,790 |
| 2020-01-14 | $4.27 | $4.27 | $4.21 | $4.21 | $4.02 | 777 |
| 2020-01-13 | $4.35 | $4.35 | $4.24 | $4.27 | $4.08 | 16,685 |
| 2020-01-10 | $4.22 | $4.26 | $4.22 | $4.22 | $4.03 | 9,220 |
| 2020-01-09 | $4.26 | $4.26 | $4.26 | $4.26 | $4.07 | 558 |
| 2020-01-08 | $4.29 | $4.31 | $4.27 | $4.27 | $4.08 | 23,005 |
| 2020-01-07 | $4.21 | $4.33 | $4.21 | $4.33 | $4.13 | 24,000 |
| 2020-01-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.25 | 30,000 |
| 2020-01-03 | $4.40 | $4.45 | $4.40 | $4.45 | $4.25 | 20,665 |
| 2020-01-02 | $4.37 | $4.37 | $4.37 | $4.37 | $4.17 | 10,600 |
| 2019-12-31 | $4.35 | $4.40 | $4.35 | $4.40 | $4.20 | 1,000 |
| 2019-12-30 | $4.28 | $4.28 | $4.27 | $4.27 | $4.08 | 300 |
| 2019-12-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.06 | 1,250 |
| 2019-12-26 | $4.21 | $4.21 | $4.21 | $4.21 | $4.02 | 400 |
| 2019-12-24 | $4.29 | $4.29 | $4.29 | $4.29 | $4.10 | 0 |
| 2019-12-23 | $4.40 | $4.40 | $4.20 | $4.29 | $4.10 | 12,940 |
| 2019-12-20 | $4.39 | $4.39 | $4.39 | $4.39 | $4.19 | 0 |
| 2019-12-19 | $4.39 | $4.39 | $4.39 | $4.39 | $4.19 | 350 |
| 2019-12-18 | $4.18 | $4.26 | $4.18 | $4.18 | $3.99 | 2,643 |
| 2019-12-17 | $4.33 | $4.40 | $4.33 | $4.40 | $4.20 | 3,905 |
| 2019-12-16 | $4.36 | $4.37 | $4.31 | $4.37 | $4.17 | 93,505 |
| 2019-12-13 | $4.39 | $4.42 | $4.32 | $4.32 | $4.13 | 7,860 |
| 2019-12-12 | $4.27 | $4.27 | $4.27 | $4.27 | $4.08 | 16,165 |
| 2019-12-11 | $4.25 | $4.25 | $4.20 | $4.20 | $4.01 | 47,410 |
| 2019-12-10 | $4.26 | $4.26 | $4.21 | $4.25 | $4.06 | 49,100 |
| 2019-12-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.06 | 84,030 |
| 2019-12-06 | $4.30 | $4.30 | $4.27 | $4.27 | $4.08 | 25,250 |
| 2019-12-05 | $4.24 | $4.31 | $4.20 | $4.31 | $4.12 | 62,000 |
| 2019-12-04 | $4.22 | $4.22 | $4.21 | $4.21 | $4.02 | 130,000 |
| 2019-12-03 | $4.28 | $4.28 | $4.17 | $4.17 | $3.98 | 1,500 |
| 2019-12-02 | $4.16 | $4.30 | $4.16 | $4.30 | $4.11 | 3,099 |
| 2019-11-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 2,960 |
| 2019-11-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 1,685 |
| 2019-11-26 | $4.30 | $4.30 | $4.30 | $4.30 | $4.11 | 0 |
| 2019-11-25 | $4.20 | $4.31 | $4.20 | $4.30 | $4.11 | 13,530 |
| 2019-11-22 | $4.31 | $4.31 | $4.31 | $4.31 | $4.12 | 1,500 |
| 2019-11-21 | $4.21 | $4.35 | $4.21 | $4.34 | $4.14 | 11,390 |
| 2019-11-20 | $4.33 | $4.33 | $4.33 | $4.33 | $4.13 | 0 |
| 2019-11-19 | $4.33 | $4.33 | $4.33 | $4.33 | $4.13 | 35 |
| 2019-11-18 | $4.33 | $4.33 | $4.33 | $4.33 | $4.13 | 56 |
| 2019-11-15 | $4.31 | $4.33 | $4.31 | $4.33 | $4.13 | 2,620 |
| 2019-11-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.20 | 1,435 |
| 2019-11-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 540 |
| 2019-11-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 5,025 |
| 2019-11-11 | $4.32 | $4.35 | $4.30 | $4.30 | $4.11 | 65,100 |
| 2019-11-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 1,618 |
| 2019-11-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.20 | 30,000 |
| 2019-11-06 | $4.35 | $4.41 | $4.31 | $4.41 | $4.21 | 1,820 |
| 2019-11-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.14 | 2,000 |
| 2019-11-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 100 |
| 2019-11-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.28 | 1,105 |
| 2019-10-31 | $4.37 | $4.40 | $4.37 | $4.40 | $4.20 | 7,600 |
| 2019-10-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.10 | 2,790 |
| 2019-10-29 | $4.46 | $4.50 | $4.35 | $4.35 | $4.10 | 13,900 |
| 2019-10-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.15 | 2,479 |
| 2019-10-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.24 | 0 |
| 2019-10-24 | $4.46 | $4.50 | $4.46 | $4.50 | $4.24 | 5,400 |
| 2019-10-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.15 | 0 |
| 2019-10-22 | $4.40 | $4.46 | $4.40 | $4.40 | $4.15 | 49,895 |
| 2019-10-21 | $4.55 | $4.55 | $4.50 | $4.50 | $4.24 | 96,110 |
| 2019-10-18 | $4.49 | $4.50 | $4.49 | $4.50 | $4.24 | 18,775 |
| 2019-10-17 | $4.45 | $4.49 | $4.45 | $4.49 | $4.23 | 1,315 |
| 2019-10-16 | $4.45 | $4.45 | $4.45 | $4.45 | $4.20 | 0 |
| 2019-10-15 | $4.36 | $4.45 | $4.36 | $4.45 | $4.20 | 60,800 |
| 2019-10-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 3,205 |
| 2019-10-11 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 10,200 |
| 2019-10-10 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 100 |
| 2019-10-09 | $4.10 | $4.13 | $4.10 | $4.13 | $3.90 | 3,500 |
| 2019-10-08 | $4.26 | $4.26 | $4.26 | $4.26 | $4.02 | 305 |
| 2019-10-07 | $4.20 | $4.20 | $4.20 | $4.20 | $3.96 | 2,010 |
| 2019-10-04 | $4.18 | $4.18 | $4.18 | $4.18 | $3.94 | 7,220 |
| 2019-10-03 | $4.30 | $4.31 | $4.30 | $4.30 | $4.06 | 4,880 |
| 2019-10-02 | $4.21 | $4.21 | $4.18 | $4.18 | $3.94 | 9,120 |
| 2019-10-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.02 | 0 |
| 2019-09-30 | $4.26 | $4.26 | $4.26 | $4.26 | $4.02 | 0 |
| 2019-09-27 | $4.26 | $4.26 | $4.26 | $4.26 | $4.02 | 0 |
| 2019-09-26 | $4.20 | $4.26 | $4.20 | $4.26 | $4.02 | 1,100 |
| 2019-09-25 | $4.23 | $4.23 | $4.23 | $4.23 | $3.99 | 28,375 |
| 2019-09-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.01 | 865 |
| 2019-09-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.10 | 165 |
| 2019-09-20 | $4.39 | $4.39 | $4.31 | $4.31 | $4.06 | 3,300 |
| 2019-09-19 | $4.10 | $4.13 | $4.10 | $4.13 | $3.90 | 4,590 |
| 2019-09-18 | $4.25 | $4.25 | $4.05 | $4.05 | $3.82 | 702,650 |
| 2019-09-17 | $4.35 | $4.35 | $4.24 | $4.24 | $4.00 | 6,110 |
| 2019-09-16 | $4.30 | $4.30 | $4.25 | $4.25 | $4.01 | 200,000 |
| 2019-09-13 | $4.33 | $4.33 | $4.33 | $4.33 | $4.08 | 2,335 |
| 2019-09-12 | $4.28 | $4.33 | $4.25 | $4.33 | $4.08 | 1,825 |
| 2019-09-11 | $4.34 | $4.34 | $4.34 | $4.34 | $4.09 | 1,000 |
| 2019-09-10 | $4.34 | $4.34 | $4.34 | $4.34 | $4.09 | 3,940 |
| 2019-09-09 | $4.33 | $4.33 | $4.33 | $4.33 | $4.08 | 14,875 |
| 2019-09-06 | $4.33 | $4.35 | $4.28 | $4.32 | $4.07 | 14,828 |
| 2019-09-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.10 | 33,100 |
| 2019-09-04 | $4.35 | $4.38 | $4.30 | $4.36 | $4.11 | 37,320 |
| 2019-09-03 | $4.27 | $4.27 | $4.25 | $4.25 | $4.01 | 25,210 |
| 2019-08-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.01 | 15,000 |
| 2019-08-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.01 | 15,000 |
| 2019-08-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.01 | 15,100 |
| 2019-08-27 | $4.27 | $4.27 | $4.27 | $4.27 | $4.03 | 0 |
| 2019-08-26 | $4.27 | $4.27 | $4.27 | $4.27 | $4.03 | 0 |
| 2019-08-23 | $4.27 | $4.27 | $4.27 | $4.27 | $4.03 | 10,022 |
| 2019-08-22 | $4.27 | $4.27 | $4.27 | $4.27 | $4.03 | 15,000 |
| 2019-08-21 | $4.27 | $4.27 | $4.27 | $4.27 | $4.03 | 5,000 |
| 2019-08-20 | $4.27 | $4.27 | $4.27 | $4.27 | $4.03 | 575 |
| 2019-08-19 | $4.20 | $4.23 | $4.20 | $4.22 | $3.98 | 2,064 |
| 2019-08-15 | $4.23 | $4.23 | $4.20 | $4.20 | $3.96 | 13,500 |
| 2019-08-14 | $4.20 | $4.20 | $4.20 | $4.20 | $3.96 | 900 |
| 2019-08-13 | $4.20 | $4.20 | $4.20 | $4.20 | $3.96 | 875 |
| 2019-08-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 9,100 |
| 2019-08-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 9,120 |
| 2019-08-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 560 |
| 2019-08-07 | $4.24 | $4.24 | $4.20 | $4.20 | $3.96 | 400 |
| 2019-08-06 | $4.24 | $4.24 | $4.20 | $4.20 | $3.96 | 390 |
| 2019-08-05 | $4.30 | $4.30 | $4.20 | $4.20 | $3.96 | 17,250 |
| 2019-08-02 | $4.22 | $4.22 | $4.22 | $4.22 | $3.98 | 1,835 |
| 2019-08-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.01 | 1,470 |
| 2019-07-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.01 | 3,421 |
| 2019-07-30 | $4.37 | $4.37 | $4.37 | $4.37 | $4.12 | 700 |
| 2019-07-29 | $4.20 | $4.28 | $4.20 | $4.23 | $3.99 | 51,405 |
| 2019-07-26 | $4.27 | $4.27 | $4.27 | $4.27 | $4.03 | 50 |
| 2019-07-25 | $4.27 | $4.27 | $4.27 | $4.27 | $4.03 | 2,215,025 |
| 2019-07-24 | $4.28 | $4.28 | $4.27 | $4.27 | $4.03 | 253,610 |
| 2019-07-23 | $4.25 | $4.30 | $4.25 | $4.25 | $4.01 | 11,360 |
| 2019-07-22 | $4.31 | $4.31 | $4.25 | $4.25 | $4.01 | 20,719 |
| 2019-07-19 | $4.26 | $4.39 | $4.26 | $4.39 | $4.14 | 4,442 |
| 2019-07-18 | $4.29 | $4.29 | $4.29 | $4.29 | $4.05 | 22,884 |
| 2019-07-17 | $4.33 | $4.33 | $4.26 | $4.26 | $4.02 | 1,290 |
| 2019-07-16 | $4.35 | $4.35 | $4.29 | $4.29 | $4.05 | 7,800 |
| 2019-07-15 | $4.26 | $4.31 | $4.26 | $4.29 | $4.05 | 55,113 |
| 2019-07-12 | $4.27 | $4.37 | $4.26 | $4.37 | $4.12 | 14,000 |
| 2019-07-11 | $4.37 | $4.37 | $4.30 | $4.30 | $4.06 | 16,848 |
| 2019-07-10 | $4.30 | $4.40 | $4.29 | $4.40 | $4.15 | 409,735 |
| 2019-07-09 | $4.37 | $4.37 | $4.26 | $4.26 | $4.02 | 10,664 |
| 2019-07-08 | $4.40 | $4.41 | $4.29 | $4.41 | $4.16 | 14,527 |
| 2019-07-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 14,047 |
| 2019-07-03 | $4.41 | $4.41 | $4.34 | $4.41 | $4.16 | 3,200 |
| 2019-07-02 | $4.37 | $4.47 | $4.35 | $4.39 | $4.14 | 9,850 |
| 2019-07-01 | $4.48 | $4.48 | $4.36 | $4.45 | $4.20 | 22,200 |
| 2019-06-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 0 |
| 2019-06-27 | $4.31 | $4.31 | $4.30 | $4.30 | $4.06 | 400 |
| 2019-06-26 | $4.31 | $4.31 | $4.31 | $4.31 | $4.06 | 400 |
| 2019-06-25 | $4.35 | $4.35 | $4.31 | $4.31 | $4.06 | 480 |
| 2019-06-24 | $4.31 | $4.31 | $4.31 | $4.31 | $4.06 | 2,494 |
| 2019-06-21 | $4.42 | $4.45 | $4.31 | $4.45 | $4.20 | 8,170 |
| 2019-06-20 | $4.41 | $4.41 | $4.34 | $4.41 | $4.16 | 42,819 |
| 2019-06-19 | $4.27 | $4.34 | $4.27 | $4.34 | $4.09 | 6,540 |
| 2019-06-18 | $4.29 | $4.29 | $4.29 | $4.29 | $4.05 | 0 |
| 2019-06-17 | $4.29 | $4.29 | $4.29 | $4.29 | $4.05 | 4,415 |
| 2019-06-14 | $4.26 | $4.29 | $4.26 | $4.29 | $4.05 | 1,076 |
| 2019-06-13 | $4.30 | $4.30 | $4.26 | $4.26 | $4.02 | 7,835 |
| 2019-06-12 | $4.33 | $4.33 | $4.33 | $4.33 | $4.09 | 1,925 |
| 2019-06-11 | $4.33 | $4.33 | $4.33 | $4.33 | $4.08 | 0 |
| 2019-06-10 | $4.34 | $4.34 | $4.33 | $4.33 | $4.09 | 15,520 |
| 2019-06-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.11 | 15,765 |
| 2019-06-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.09 | 14,915 |
| 2019-06-05 | $4.30 | $4.40 | $4.30 | $4.36 | $4.11 | 17,485 |
| 2019-06-04 | $4.37 | $4.37 | $4.33 | $4.33 | $4.08 | 5,620 |
| 2019-06-03 | $4.37 | $4.37 | $4.26 | $4.37 | $4.12 | 2,805 |
| 2019-05-31 | $4.37 | $4.37 | $4.36 | $4.37 | $4.12 | 11,505 |
| 2019-05-30 | $4.29 | $4.29 | $4.26 | $4.26 | $4.02 | 19,410 |
| 2019-05-29 | $4.40 | $4.40 | $4.26 | $4.26 | $4.02 | 12,360 |
| 2019-05-28 | $4.33 | $4.34 | $4.29 | $4.34 | $4.09 | 15,140 |
| 2019-05-24 | $4.37 | $4.37 | $4.37 | $4.37 | $4.12 | 5,111 |
| 2019-05-23 | $4.26 | $4.37 | $4.26 | $4.37 | $4.12 | 24,595 |
| 2019-05-22 | $4.36 | $4.36 | $4.33 | $4.33 | $4.08 | 32,000 |
| 2019-05-21 | $4.26 | $4.26 | $4.26 | $4.26 | $4.02 | 19,045 |
| 2019-05-20 | $4.26 | $4.34 | $4.26 | $4.34 | $4.09 | 70,000 |
| 2019-05-17 | $4.37 | $4.37 | $4.37 | $4.37 | $4.12 | 26,000 |
| 2019-05-16 | $4.30 | $4.40 | $4.26 | $4.40 | $4.15 | 30,300 |
| 2019-05-15 | $4.31 | $4.37 | $4.31 | $4.37 | $4.12 | 8,170 |
| 2019-05-14 | $4.16 | $4.40 | $4.16 | $4.37 | $4.12 | 3,775 |
| 2019-05-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.15 | 0 |
| 2019-05-10 | $4.37 | $4.40 | $4.36 | $4.40 | $4.15 | 700 |
| 2019-05-09 | $4.26 | $4.40 | $4.26 | $4.40 | $4.15 | 11,125 |
| 2019-05-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.01 | 200 |
| 2019-05-07 | $4.28 | $4.28 | $4.26 | $4.26 | $4.02 | 3,655 |
| 2019-05-06 | $4.25 | $4.31 | $4.25 | $4.26 | $4.02 | 16,690 |
| 2019-05-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.08 | 6,000 |
| 2019-05-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 10,280 |
| 2019-05-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 5,490 |
| 2019-04-30 | $4.30 | $4.33 | $4.30 | $4.33 | $4.08 | 5,590 |
| 2019-04-29 | $4.28 | $4.28 | $4.26 | $4.26 | $4.02 | 5,000 |
| 2019-04-26 | $4.27 | $4.27 | $4.27 | $4.27 | $4.03 | 16,330 |
| 2019-04-25 | $4.26 | $4.26 | $4.26 | $4.26 | $4.02 | 0 |
| 2019-04-24 | $4.41 | $4.41 | $4.26 | $4.26 | $4.02 | 37,681 |
| 2019-04-23 | $4.30 | $4.42 | $4.30 | $4.42 | $4.17 | 214,892 |
| 2019-04-22 | $4.38 | $4.38 | $4.34 | $4.34 | $4.09 | 5,000 |
| 2019-04-18 | $4.26 | $4.26 | $4.26 | $4.26 | $4.02 | 212,612 |
| 2019-04-17 | $4.26 | $4.26 | $4.26 | $4.26 | $4.02 | 600 |
| 2019-04-16 | $4.26 | $4.38 | $4.20 | $4.38 | $4.13 | 61,475 |
| 2019-04-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.06 | 35,000 |
| 2019-04-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.05 | 10,265 |
| 2019-04-11 | $4.29 | $4.29 | $4.29 | $4.29 | $4.05 | 0 |
| 2019-04-10 | $4.29 | $4.29 | $4.29 | $4.29 | $4.05 | 0 |
| 2019-04-09 | $4.25 | $4.29 | $4.25 | $4.29 | $4.05 | 1,063 |
| 2019-04-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.01 | 10,000 |
| 2019-04-05 | $4.33 | $4.33 | $4.29 | $4.30 | $4.06 | 18,955 |
| 2019-04-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.01 | 6,000 |
| 2019-04-03 | $4.39 | $4.40 | $4.38 | $4.40 | $4.10 | 17,075 |
| 2019-04-02 | $4.39 | $4.39 | $4.36 | $4.37 | $4.07 | 9,851 |
| 2019-04-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.06 | 0 |
| 2019-03-29 | $4.36 | $4.36 | $4.36 | $4.36 | $4.06 | 1,001 |
| 2019-03-28 | $4.30 | $4.32 | $4.30 | $4.32 | $4.02 | 23,930 |
| 2019-03-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.03 | 27,615 |
| 2019-03-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.02 | 345 |
| 2019-03-25 | $4.32 | $4.32 | $4.32 | $4.32 | $4.02 | 102 |
| 2019-03-22 | $4.44 | $4.44 | $4.44 | $4.44 | $4.13 | 1 |
| 2019-03-21 | $4.36 | $4.44 | $4.30 | $4.44 | $4.13 | 11,363 |
| 2019-03-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.19 | 7,520 |
| 2019-03-19 | $4.55 | $4.55 | $4.43 | $4.43 | $4.12 | 3,800 |
| 2019-03-18 | $4.53 | $4.53 | $4.43 | $4.43 | $4.12 | 6,821 |
| 2019-03-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.05 | 202 |
| 2019-03-14 | $4.44 | $4.44 | $4.44 | $4.44 | $4.13 | 1,000 |
| 2019-03-13 | $4.50 | $4.50 | $4.45 | $4.45 | $4.14 | 4,000 |
| 2019-03-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | 0 |
| 2019-03-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | 0 |
| 2019-03-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | 1,810 |
| 2019-03-07 | $4.47 | $4.47 | $4.43 | $4.43 | $4.12 | 23,230 |
| 2019-03-06 | $4.35 | $4.45 | $4.35 | $4.45 | $4.14 | 870 |
| 2019-03-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.19 | 18,885 |
| 2019-03-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | 0 |
| 2019-03-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | 0 |
| 2019-02-28 | $4.50 | $4.50 | $4.40 | $4.40 | $4.10 | 7,616 |
| 2019-02-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.19 | 0 |
| 2019-02-26 | $4.54 | $4.54 | $4.50 | $4.50 | $4.19 | 10,800 |
| 2019-02-25 | $4.49 | $4.49 | $4.45 | $4.48 | $4.17 | 8,885 |
| 2019-02-22 | $4.47 | $4.47 | $4.39 | $4.39 | $4.09 | 4,490 |
| 2019-02-21 | $4.43 | $4.43 | $4.42 | $4.42 | $4.11 | 1,590 |
| 2019-02-20 | $4.25 | $4.25 | $4.25 | $4.25 | $3.96 | 14,695 |
| 2019-02-15 | $4.29 | $4.29 | $4.25 | $4.25 | $3.96 | 20,000 |
| 2019-02-14 | $4.31 | $4.31 | $4.31 | $4.31 | $4.01 | 9,780 |
| 2019-02-13 | $4.25 | $4.25 | $4.25 | $4.25 | $3.96 | 1,950 |
| 2019-02-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.95 | 2,665 |
| 2019-02-11 | $4.24 | $4.24 | $4.24 | $4.24 | $3.95 | 1,560 |
| 2019-02-08 | $4.25 | $4.25 | $4.25 | $4.25 | $3.95 | 5,675 |
| 2019-02-07 | $4.25 | $4.25 | $4.25 | $4.25 | $3.96 | 850 |
| 2019-02-06 | $4.23 | $4.25 | $4.23 | $4.25 | $3.96 | 45,366 |
| 2019-02-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.05 | 0 |
| 2019-02-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.05 | 8,020 |
| 2019-02-01 | $4.27 | $4.35 | $4.27 | $4.35 | $4.05 | 2,530 |
| 2019-01-31 | $4.31 | $4.31 | $4.27 | $4.27 | $3.98 | 4,500 |
| 2019-01-30 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | 0 |
| 2019-01-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | 0 |
| 2019-01-28 | $4.19 | $4.40 | $4.16 | $4.40 | $4.10 | 7,800 |
| 2019-01-25 | $4.30 | $4.44 | $4.17 | $4.38 | $4.08 | 5,725 |
| 2019-01-24 | $4.34 | $4.34 | $4.20 | $4.27 | $3.98 | 1,710 |
| 2019-01-23 | $4.34 | $4.34 | $4.34 | $4.34 | $4.04 | 0 |
| 2019-01-22 | $4.15 | $4.34 | $4.15 | $4.34 | $4.04 | 23,480 |
| 2019-01-18 | $4.36 | $4.36 | $4.12 | $4.30 | $4.00 | 1,671 |
| 2019-01-17 | $4.33 | $4.40 | $4.33 | $4.40 | $4.10 | 1,980 |
| 2019-01-16 | $4.27 | $4.27 | $4.27 | $4.27 | $3.98 | 25,980 |
| 2019-01-15 | $4.29 | $4.29 | $4.29 | $4.29 | $3.99 | 46,172 |
| 2019-01-14 | $4.24 | $4.30 | $4.16 | $4.29 | $3.99 | 83,250 |
| 2019-01-11 | $4.15 | $4.15 | $4.15 | $4.15 | $3.86 | 30,000 |
| 2019-01-10 | $4.28 | $4.28 | $4.15 | $4.15 | $3.86 | 37,500 |
| 2019-01-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.95 | 31,580 |
| 2019-01-08 | $4.23 | $4.23 | $4.23 | $4.23 | $3.94 | 37,153 |
| 2019-01-07 | $4.24 | $4.24 | $4.24 | $4.24 | $3.95 | 30,035 |
| 2019-01-04 | $4.13 | $4.24 | $4.13 | $4.24 | $3.95 | 31,000 |
| 2019-01-03 | $4.21 | $4.21 | $4.21 | $4.21 | $3.92 | 40,000 |
| 2018-12-31 | $4.20 | $4.20 | $4.20 | $4.20 | $3.91 | 56,515 |
| 2018-12-28 | $4.10 | $4.20 | $4.10 | $4.20 | $3.91 | 104,500 |
| 2018-12-27 | $4.18 | $4.18 | $4.10 | $4.10 | $3.82 | 9,160 |
| 2018-12-26 | $4.20 | $4.20 | $4.15 | $4.15 | $3.86 | 2,225 |
| 2018-12-24 | $4.18 | $4.18 | $4.05 | $4.05 | $3.77 | 8,920 |
| 2018-12-21 | $4.20 | $4.20 | $4.20 | $4.20 | $3.91 | 43,105 |
| 2018-12-20 | $4.10 | $4.19 | $4.10 | $4.19 | $3.90 | 43,970 |
| 2018-12-19 | $4.20 | $4.20 | $4.20 | $4.20 | $3.91 | 40,000 |
| 2018-12-18 | $4.29 | $4.29 | $4.14 | $4.18 | $3.89 | 146,950 |
| 2018-12-17 | $4.28 | $4.28 | $4.28 | $4.28 | $3.98 | 15,078 |
| 2018-12-14 | $4.32 | $4.32 | $4.32 | $4.32 | $4.02 | 30,000 |
| 2018-12-13 | $4.30 | $4.30 | $4.26 | $4.27 | $3.98 | 54,980 |
| 2018-12-12 | $4.26 | $4.26 | $4.26 | $4.26 | $3.97 | 61,706 |
| 2018-12-11 | $4.20 | $4.26 | $4.20 | $4.26 | $3.97 | 30,645 |
| 2018-12-10 | $4.26 | $4.26 | $4.26 | $4.26 | $3.97 | 30,000 |
| 2018-12-07 | $4.32 | $4.32 | $4.32 | $4.32 | $4.02 | 22,200 |
| 2018-12-06 | $4.17 | $4.29 | $4.17 | $4.17 | $3.88 | 253,355 |
| 2018-12-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | 129,191 |
| 2018-12-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.05 | 30,892 |
| 2018-11-30 | $4.27 | $4.27 | $4.27 | $4.27 | $3.98 | 171,971 |
| 2018-11-29 | $4.28 | $4.28 | $4.28 | $4.28 | $3.99 | 0 |
| 2018-11-28 | $4.30 | $4.30 | $4.28 | $4.28 | $3.99 | 47,560 |
| 2018-11-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.00 | 0 |
| 2018-11-26 | $4.30 | $4.30 | $4.30 | $4.30 | $4.00 | 0 |
| 2018-11-23 | $4.31 | $4.35 | $4.30 | $4.30 | $4.00 | 79,000 |
| 2018-11-21 | $4.20 | $4.20 | $4.20 | $4.20 | $3.91 | 0 |
| 2018-11-20 | $4.20 | $4.20 | $4.20 | $4.20 | $3.91 | 0 |
| 2018-11-19 | $4.15 | $4.30 | $4.15 | $4.20 | $3.91 | 30,500 |
| 2018-11-16 | $4.15 | $4.15 | $4.15 | $4.15 | $3.86 | 0 |
| 2018-11-15 | $4.25 | $4.25 | $4.15 | $4.15 | $3.86 | 5,380 |
| 2018-11-14 | $4.16 | $4.30 | $4.16 | $4.30 | $4.00 | 78,554 |
| 2018-11-13 | $4.31 | $4.31 | $4.31 | $4.31 | $4.01 | 0 |
| 2018-11-12 | $4.31 | $4.31 | $4.31 | $4.31 | $4.01 | 18,172 |
| 2018-11-09 | $4.20 | $4.31 | $4.20 | $4.31 | $4.01 | 139,200 |
| 2018-11-08 | $4.41 | $4.41 | $4.40 | $4.40 | $4.10 | 700 |
| 2018-11-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.10 | 300 |
| 2018-11-06 | $4.39 | $4.47 | $4.31 | $4.47 | $4.16 | 27,488 |
| 2018-11-05 | $4.33 | $4.33 | $4.28 | $4.32 | $4.02 | 12,686 |
| 2018-11-02 | $4.26 | $4.32 | $4.26 | $4.32 | $4.02 | 10,000 |
| 2018-11-01 | $4.15 | $4.15 | $4.15 | $4.15 | $3.86 | 0 |
| 2018-10-31 | $4.20 | $4.20 | $4.15 | $4.15 | $3.81 | 1,200 |
| 2018-10-30 | $4.18 | $4.18 | $4.18 | $4.18 | $3.84 | 10 |
| 2018-10-29 | $4.18 | $4.18 | $4.18 | $4.18 | $3.84 | 0 |
| 2018-10-26 | $4.19 | $4.19 | $4.18 | $4.18 | $3.84 | 2,000 |
| 2018-10-25 | $4.17 | $4.17 | $4.17 | $4.17 | $3.83 | 0 |
| 2018-10-24 | $4.17 | $4.17 | $4.17 | $4.17 | $3.83 | 0 |
| 2018-10-23 | $4.10 | $4.17 | $4.10 | $4.17 | $3.83 | 3,336 |
| 2018-10-22 | $4.21 | $4.21 | $4.21 | $4.21 | $3.87 | 0 |
| 2018-10-19 | $4.21 | $4.21 | $4.21 | $4.21 | $3.87 | 2,000 |
| 2018-10-18 | $4.20 | $4.20 | $4.20 | $4.20 | $3.86 | 0 |
| 2018-10-17 | $4.23 | $4.23 | $4.20 | $4.20 | $3.86 | 500 |
| 2018-10-16 | $4.33 | $4.33 | $4.33 | $4.33 | $3.98 | 1,000 |
| 2018-10-15 | $4.15 | $4.15 | $4.15 | $4.15 | $3.81 | 0 |
| 2018-10-12 | $4.15 | $4.15 | $4.15 | $4.15 | $3.81 | 0 |
| 2018-10-11 | $4.28 | $4.28 | $4.15 | $4.15 | $3.81 | 11,300 |
| 2018-10-10 | $4.54 | $4.54 | $4.50 | $4.51 | $4.14 | 2,690 |
| 2018-10-09 | $4.49 | $4.49 | $4.49 | $4.49 | $4.13 | 0 |
| 2018-10-08 | $4.49 | $4.49 | $4.49 | $4.49 | $4.13 | 3,000 |
| 2018-10-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.14 | 100 |
| 2018-10-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.10 | 0 |
| 2018-10-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.10 | 0 |
| 2018-10-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.10 | 0 |
| 2018-10-01 | $4.46 | $4.46 | $4.46 | $4.46 | $4.10 | 7,500 |
| 2018-09-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.06 | 462 |
| 2018-09-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.09 | 0 |
| 2018-09-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.09 | 5,000 |
| 2018-09-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.14 | 1,200 |
| 2018-09-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.14 | 1,000 |
| 2018-09-21 | $4.39 | $4.50 | $4.35 | $4.50 | $4.14 | 25,200 |
| 2018-09-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.09 | 1,035 |
| 2018-09-19 | $4.43 | $4.43 | $4.43 | $4.43 | $4.07 | 0 |
| 2018-09-18 | $4.43 | $4.43 | $4.43 | $4.43 | $4.07 | 3,000 |
| 2018-09-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.04 | 505 |
| 2018-09-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.00 | 1 |
| 2018-09-13 | $4.45 | $4.45 | $4.35 | $4.35 | $4.00 | 8,500 |
| 2018-09-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.00 | 5,731 |
| 2018-09-11 | $4.41 | $4.41 | $4.41 | $4.41 | $4.05 | 0 |
| 2018-09-10 | $4.41 | $4.41 | $4.41 | $4.41 | $4.05 | 0 |
| 2018-09-07 | $4.41 | $4.41 | $4.41 | $4.41 | $4.05 | 2,000 |
| 2018-09-06 | $4.43 | $4.43 | $4.41 | $4.41 | $4.05 | 2,400 |
| 2018-09-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.07 | 2,390 |
| 2018-09-04 | $4.39 | $4.39 | $4.38 | $4.38 | $4.02 | 5,500 |
| 2018-08-31 | $4.40 | $4.40 | $4.40 | $4.40 | $4.04 | 1,000 |
| 2018-08-30 | $4.37 | $4.42 | $4.37 | $4.42 | $4.06 | 38,335 |
| 2018-08-29 | $4.20 | $4.20 | $4.20 | $4.20 | $3.86 | 0 |
| 2018-08-28 | $4.20 | $4.20 | $4.20 | $4.20 | $3.86 | 0 |
| 2018-08-27 | $4.20 | $4.20 | $4.20 | $4.20 | $3.86 | 0 |
| 2018-08-24 | $4.20 | $4.20 | $4.20 | $4.20 | $3.86 | 100 |
| 2018-08-23 | $4.03 | $4.12 | $4.03 | $4.12 | $3.79 | 17,000 |
| 2018-08-22 | $4.09 | $4.18 | $4.09 | $4.18 | $3.84 | 9,500 |
| 2018-08-21 | $4.00 | $4.12 | $4.00 | $4.12 | $3.79 | 23,500 |
| 2018-08-20 | $4.16 | $4.16 | $4.16 | $4.16 | $3.82 | 20,000 |
| 2018-08-17 | $4.15 | $4.15 | $4.15 | $4.15 | $3.81 | 0 |
| 2018-08-16 | $3.99 | $4.15 | $3.99 | $4.15 | $3.81 | 151,000 |
| 2018-08-15 | $4.10 | $4.13 | $4.05 | $4.05 | $3.72 | 38,417 |
| 2018-08-14 | $4.10 | $4.15 | $4.08 | $4.15 | $3.81 | 115,000 |
| 2018-08-13 | $4.18 | $4.18 | $4.18 | $4.18 | $3.84 | 200 |
| 2018-08-10 | $4.18 | $4.18 | $4.18 | $4.18 | $3.84 | 0 |
| 2018-08-09 | $4.21 | $4.21 | $4.18 | $4.18 | $3.84 | 19,000 |
| 2018-08-08 | $4.18 | $4.18 | $4.12 | $4.12 | $3.79 | 1,900 |
| 2018-08-07 | $4.18 | $4.18 | $4.18 | $4.18 | $3.84 | 500 |
| 2018-08-06 | $4.10 | $4.10 | $4.10 | $4.10 | $3.77 | 0 |
| 2018-08-03 | $4.18 | $4.18 | $4.10 | $4.10 | $3.77 | 10,456 |
| 2018-08-02 | $4.22 | $4.22 | $4.22 | $4.22 | $3.88 | 0 |
| 2018-08-01 | $4.22 | $4.22 | $4.22 | $4.22 | $3.88 | 0 |
| 2018-07-31 | $4.22 | $4.22 | $4.22 | $4.22 | $3.88 | 100 |
| 2018-07-30 | $4.28 | $4.28 | $4.28 | $4.28 | $3.93 | 2,000 |
| 2018-07-27 | $4.20 | $4.20 | $4.20 | $4.20 | $3.86 | 0 |
| 2018-07-26 | $4.20 | $4.20 | $4.20 | $4.20 | $3.86 | 0 |
| 2018-07-25 | $4.20 | $4.20 | $4.20 | $4.20 | $3.86 | 0 |
| 2018-07-24 | $4.11 | $4.27 | $4.11 | $4.20 | $3.86 | 4,552 |
| 2018-07-23 | $4.20 | $4.20 | $4.11 | $4.11 | $3.78 | 4,800 |
| 2018-07-20 | $4.20 | $4.20 | $4.20 | $4.20 | $3.86 | 1,145 |
| 2018-07-19 | $4.15 | $4.15 | $4.15 | $4.15 | $3.81 | 0 |
| 2018-07-18 | $4.15 | $4.15 | $4.15 | $4.15 | $3.81 | 0 |
| 2018-07-17 | $4.15 | $4.15 | $4.15 | $4.15 | $3.81 | 0 |
| 2018-07-16 | $4.15 | $4.15 | $4.15 | $4.15 | $3.81 | 500 |
| 2018-07-13 | $4.14 | $4.14 | $4.14 | $4.14 | $3.80 | 0 |
| 2018-07-12 | $4.11 | $4.14 | $4.11 | $4.14 | $3.80 | 640 |
| 2018-07-11 | $4.10 | $4.10 | $4.10 | $4.10 | $3.77 | 0 |
| 2018-07-10 | $4.05 | $4.13 | $4.05 | $4.10 | $3.77 | 1,850 |
| 2018-07-09 | $4.15 | $4.15 | $4.10 | $4.13 | $3.80 | 3,200 |
| 2018-07-06 | $4.10 | $4.19 | $4.10 | $4.18 | $3.84 | 2,800 |
| 2018-07-05 | $4.00 | $4.10 | $4.00 | $4.10 | $3.77 | 30,472 |
| 2018-07-03 | $4.18 | $4.18 | $4.08 | $4.09 | $3.76 | 5,515 |
| 2018-07-02 | $4.30 | $4.30 | $4.17 | $4.17 | $3.83 | 18,200 |
| 2018-06-29 | $4.30 | $4.33 | $4.30 | $4.33 | $3.98 | 15,000 |
| 2018-06-28 | $4.25 | $4.25 | $4.20 | $4.22 | $3.88 | 56,300 |
| 2018-06-27 | $4.30 | $4.30 | $4.30 | $4.30 | $3.95 | 2,050 |
| 2018-06-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.04 | 0 |
| 2018-06-25 | $4.30 | $4.40 | $4.30 | $4.40 | $4.04 | 300,800 |
| 2018-06-22 | $4.33 | $4.33 | $4.33 | $4.33 | $3.98 | 0 |
| 2018-06-21 | $4.33 | $4.33 | $4.33 | $4.33 | $3.98 | 0 |
| 2018-06-20 | $4.33 | $4.33 | $4.33 | $4.33 | $3.98 | 1,800 |
| 2018-06-19 | $4.47 | $4.47 | $4.34 | $4.34 | $3.99 | 3,578 |
| 2018-06-18 | $4.45 | $4.60 | $4.45 | $4.60 | $4.23 | 11,424 |
| 2018-06-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.18 | 1 |
| 2018-06-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.18 | 0 |
| 2018-06-13 | $4.50 | $4.55 | $4.50 | $4.55 | $4.18 | 3,480 |
| 2018-06-12 | $4.60 | $4.60 | $4.48 | $4.48 | $4.12 | 7,400 |
| 2018-06-11 | $4.64 | $4.64 | $4.64 | $4.64 | $4.26 | 0 |
| 2018-06-08 | $4.62 | $4.64 | $4.62 | $4.64 | $4.26 | 12,115 |
| 2018-06-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.25 | 0 |
| 2018-06-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.25 | 1,700 |
| 2018-06-05 | $4.50 | $4.50 | $4.46 | $4.46 | $4.10 | 420 |
| 2018-06-04 | $4.50 | $4.50 | $4.40 | $4.43 | $4.07 | 3,935 |
| 2018-06-01 | $4.35 | $4.39 | $4.35 | $4.37 | $4.02 | 9,765 |
| 2018-05-31 | $4.30 | $4.30 | $4.30 | $4.30 | $3.95 | 20,000 |
| 2018-05-30 | $4.38 | $4.45 | $4.38 | $4.45 | $4.09 | 16,000 |
| 2018-05-29 | $4.35 | $4.35 | $4.28 | $4.35 | $4.00 | 27,700 |
| 2018-05-25 | $4.41 | $4.48 | $4.40 | $4.48 | $4.12 | 11,710 |
| 2018-05-24 | $4.41 | $4.44 | $4.41 | $4.41 | $4.05 | 9,525 |
| 2018-05-23 | $4.44 | $4.50 | $4.38 | $4.38 | $4.02 | 63,100 |
| 2018-05-22 | $4.50 | $4.55 | $4.44 | $4.44 | $4.08 | 84,878 |
| 2018-05-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.23 | 300 |
| 2018-05-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.23 | 0 |
| 2018-05-17 | $4.60 | $4.63 | $4.60 | $4.60 | $4.23 | 13,800 |
| 2018-05-16 | $4.74 | $4.78 | $4.69 | $4.70 | $4.32 | 19,683 |
| 2018-05-15 | $4.72 | $4.72 | $4.72 | $4.72 | $4.34 | 1,000 |
| 2018-05-14 | $4.76 | $4.76 | $4.76 | $4.76 | $4.37 | 0 |
| 2018-05-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.37 | 0 |
| 2018-05-10 | $4.65 | $4.76 | $4.64 | $4.76 | $4.37 | 3,080 |
| 2018-05-09 | $4.75 | $4.75 | $4.61 | $4.65 | $4.27 | 10,500 |
| 2018-05-08 | $4.75 | $4.75 | $4.74 | $4.74 | $4.36 | 200 |
| 2018-05-07 | $4.78 | $4.78 | $4.65 | $4.74 | $4.36 | 12,009 |
| 2018-05-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.23 | 0 |
| 2018-05-03 | $4.61 | $4.61 | $4.50 | $4.60 | $4.23 | 53,300 |
| 2018-05-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.32 | 1,000 |
| 2018-05-01 | $4.69 | $4.69 | $4.69 | $4.69 | $4.31 | 0 |
| 2018-04-30 | $4.78 | $4.78 | $4.55 | $4.69 | $4.31 | 3,868 |
| 2018-04-27 | $4.63 | $4.63 | $4.60 | $4.60 | $4.23 | 15,550 |
| 2018-04-26 | $4.70 | $4.70 | $4.57 | $4.57 | $4.20 | 550 |
| 2018-04-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.23 | 500 |
| 2018-04-24 | $4.82 | $4.83 | $4.82 | $4.83 | $4.44 | 300 |
| 2018-04-23 | $4.74 | $4.74 | $4.70 | $4.70 | $4.32 | 12,249 |
| 2018-04-20 | $4.80 | $4.80 | $4.80 | $4.80 | $4.41 | 0 |
| 2018-04-19 | $4.76 | $4.80 | $4.75 | $4.80 | $4.41 | 31,000 |
| 2018-04-18 | $4.76 | $4.90 | $4.76 | $4.78 | $4.39 | 15,518 |
| 2018-04-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.52 | 4,000 |
| 2018-04-16 | $4.85 | $4.92 | $4.85 | $4.92 | $4.52 | 4,000 |
| 2018-04-13 | $4.84 | $4.84 | $4.84 | $4.84 | $4.45 | 0 |
| 2018-04-12 | $4.84 | $4.84 | $4.84 | $4.84 | $4.45 | 700 |
| 2018-04-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.46 | 0 |
| 2018-04-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.46 | 9,500 |
| 2018-04-09 | $4.80 | $5.00 | $4.80 | $5.00 | $4.59 | 52,550 |
| 2018-04-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.49 | 0 |
| 2018-04-05 | $4.86 | $4.90 | $4.86 | $4.89 | $4.49 | 10,000 |
| 2018-04-04 | $4.94 | $4.95 | $4.90 | $4.95 | $4.50 | 46,000 |
| 2018-04-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.53 | 0 |
| 2018-04-02 | $5.05 | $5.05 | $4.81 | $4.98 | $4.53 | 7,700 |
| 2018-03-29 | $5.03 | $5.03 | $5.03 | $5.03 | $4.57 | 0 |
| 2018-03-28 | $5.03 | $5.03 | $5.03 | $5.03 | $4.57 | 200 |
| 2018-03-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.54 | 1,000 |
| 2018-03-26 | $4.92 | $4.92 | $4.92 | $4.92 | $4.47 | 250 |
| 2018-03-23 | $4.98 | $4.98 | $4.88 | $4.90 | $4.45 | 5,295 |
| 2018-03-22 | $4.97 | $5.00 | $4.97 | $5.00 | $4.54 | 10,808 |
| 2018-03-21 | $4.96 | $4.96 | $4.96 | $4.96 | $4.51 | 0 |
| 2018-03-20 | $5.02 | $5.02 | $4.91 | $4.96 | $4.51 | 23,400 |
| 2018-03-19 | $4.95 | $5.00 | $4.95 | $4.96 | $4.51 | 70,673 |
| 2018-03-16 | $4.95 | $4.95 | $4.90 | $4.90 | $4.45 | 14,400 |
| 2018-03-15 | $4.98 | $4.98 | $4.98 | $4.98 | $4.53 | 0 |
| 2018-03-14 | $4.98 | $4.98 | $4.98 | $4.98 | $4.53 | 1,000 |
| 2018-03-13 | $4.98 | $4.98 | $4.85 | $4.85 | $4.41 | 12,500 |
| 2018-03-12 | $4.80 | $4.97 | $4.80 | $4.97 | $4.52 | 22,500 |
| 2018-03-09 | $4.86 | $4.86 | $4.86 | $4.86 | $4.42 | 1,046 |
| 2018-03-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.41 | 1,299 |
| 2018-03-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.45 | 1,000 |
| 2018-03-06 | $4.92 | $5.00 | $4.92 | $4.99 | $4.53 | 13,100 |
| 2018-03-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.41 | 2,500 |
| 2018-03-02 | $4.81 | $4.82 | $4.81 | $4.82 | $4.38 | 65,000 |
| 2018-03-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.53 | 0 |
| 2018-02-28 | $4.92 | $4.98 | $4.92 | $4.98 | $4.53 | 1,700 |
| 2018-02-27 | $5.09 | $5.09 | $5.00 | $5.00 | $4.54 | 21,195 |
| 2018-02-26 | $4.92 | $5.01 | $4.92 | $5.01 | $4.55 | 3,500 |
| 2018-02-23 | $4.92 | $4.95 | $4.92 | $4.95 | $4.50 | 1,685 |
| 2018-02-22 | $4.75 | $4.95 | $4.75 | $4.95 | $4.50 | 13,480 |
| 2018-02-21 | $4.73 | $4.73 | $4.73 | $4.73 | $4.30 | 2,500 |
| 2018-02-20 | $4.91 | $4.91 | $4.75 | $4.80 | $4.36 | 3,962 |
| 2018-02-16 | $4.89 | $5.00 | $4.80 | $4.80 | $4.36 | 24,600 |
| 2018-02-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.32 | 0 |
| 2018-02-14 | $4.71 | $4.76 | $4.60 | $4.75 | $4.32 | 12,100 |
| 2018-02-13 | $4.81 | $4.81 | $4.63 | $4.63 | $4.21 | 5,363 |
| 2018-02-12 | $4.66 | $4.75 | $4.60 | $4.60 | $4.18 | 9,300 |
| 2018-02-09 | $4.50 | $4.65 | $4.50 | $4.60 | $4.18 | 77,191 |
| 2018-02-08 | $4.75 | $4.75 | $4.66 | $4.75 | $4.32 | 28,540 |
| 2018-02-07 | $4.85 | $4.91 | $4.84 | $4.84 | $4.40 | 2,040 |
| 2018-02-06 | $4.73 | $4.75 | $4.60 | $4.64 | $4.22 | 49,980 |
| 2018-02-05 | $4.95 | $4.95 | $4.80 | $4.80 | $4.36 | 8,800 |
| 2018-02-02 | $5.26 | $5.26 | $4.96 | $4.97 | $4.52 | 24,619 |
| 2018-02-01 | $5.30 | $5.30 | $5.16 | $5.16 | $4.69 | 10,420 |
| 2018-01-31 | $5.12 | $5.12 | $5.12 | $5.12 | $4.65 | 1,000 |
| 2018-01-30 | $5.26 | $5.26 | $5.10 | $5.10 | $4.63 | 3,460 |
| 2018-01-29 | $5.25 | $5.29 | $5.10 | $5.29 | $4.81 | 13,956 |
| 2018-01-26 | $5.12 | $5.35 | $5.00 | $5.28 | $4.80 | 17,651 |
| 2018-01-25 | $5.35 | $5.35 | $5.23 | $5.28 | $4.80 | 4,000 |
| 2018-01-24 | $5.15 | $5.34 | $5.14 | $5.34 | $4.85 | 10,380 |
| 2018-01-23 | $5.10 | $5.15 | $5.05 | $5.15 | $4.68 | 2,640 |
| 2018-01-22 | $4.95 | $5.15 | $4.95 | $5.15 | $4.68 | 54,829 |
| 2018-01-19 | $4.85 | $4.87 | $4.85 | $4.87 | $4.43 | 5,650 |
| 2018-01-18 | $4.85 | $4.85 | $4.77 | $4.77 | $4.33 | 5,100 |
| 2018-01-17 | $4.77 | $4.77 | $4.76 | $4.77 | $4.33 | 51,150 |
| 2018-01-16 | $4.76 | $4.80 | $4.76 | $4.80 | $4.36 | 24,385 |
| 2018-01-12 | $4.80 | $4.86 | $4.80 | $4.86 | $4.42 | 5,841 |
| 2018-01-11 | $4.73 | $4.74 | $4.68 | $4.74 | $4.31 | 2,350 |
| 2018-01-10 | $4.70 | $4.75 | $4.70 | $4.75 | $4.32 | 800 |
| 2018-01-09 | $4.85 | $4.89 | $4.72 | $4.80 | $4.36 | 8,790 |
| 2018-01-08 | $4.79 | $4.89 | $4.79 | $4.80 | $4.36 | 9,357 |
| 2018-01-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.27 | 0 |
| 2018-01-04 | $4.72 | $4.72 | $4.70 | $4.70 | $4.27 | 2,160 |
| 2018-01-03 | $4.70 | $4.77 | $4.70 | $4.75 | $4.32 | 49,595 |
| 2018-01-02 | $4.46 | $4.65 | $4.46 | $4.53 | $4.12 | 66,429 |
| 2017-12-29 | $4.40 | $4.40 | $4.39 | $4.40 | $4.00 | 58,900 |
| 2017-12-28 | $4.33 | $4.40 | $4.33 | $4.39 | $3.99 | 9,159 |
| 2017-12-27 | $4.26 | $4.28 | $4.26 | $4.28 | $3.89 | 48,225 |
| 2017-12-26 | $4.27 | $4.27 | $4.27 | $4.27 | $3.88 | 0 |
| 2017-12-22 | $4.26 | $4.27 | $4.22 | $4.27 | $3.88 | 381,900 |
| 2017-12-21 | $4.30 | $4.30 | $4.30 | $4.30 | $3.91 | 1,163 |
| 2017-12-20 | $4.30 | $4.30 | $4.26 | $4.26 | $3.87 | 7,801 |
| 2017-12-19 | $4.20 | $4.20 | $4.20 | $4.20 | $3.82 | 0 |
| 2017-12-18 | $4.20 | $4.20 | $4.20 | $4.20 | $3.82 | 14,500 |
| 2017-12-15 | $4.20 | $4.20 | $4.20 | $4.20 | $3.82 | 0 |
| 2017-12-14 | $4.20 | $4.20 | $4.20 | $4.20 | $3.82 | 5,500 |
| 2017-12-13 | $4.20 | $4.20 | $4.20 | $4.20 | $3.82 | 1,250 |
| 2017-12-12 | $4.26 | $4.26 | $4.20 | $4.20 | $3.82 | 9,060 |
| 2017-12-11 | $4.27 | $4.27 | $4.26 | $4.27 | $3.88 | 6,800 |
| 2017-12-08 | $4.30 | $4.35 | $4.23 | $4.35 | $3.95 | 8,379 |
| 2017-12-07 | $4.24 | $4.25 | $4.22 | $4.22 | $3.83 | 51,350 |
| 2017-12-06 | $4.34 | $4.34 | $4.21 | $4.25 | $3.86 | 9,711 |
| 2017-12-05 | $4.35 | $4.35 | $4.35 | $4.35 | $3.95 | 0 |
| 2017-12-04 | $4.30 | $4.38 | $4.30 | $4.35 | $3.95 | 5,510 |
| 2017-12-01 | $4.32 | $4.32 | $4.32 | $4.32 | $3.93 | 0 |
| 2017-11-30 | $4.30 | $4.39 | $4.30 | $4.32 | $3.93 | 3,475 |
| 2017-11-29 | $4.18 | $4.25 | $4.18 | $4.22 | $3.83 | 86,296 |
| 2017-11-28 | $4.20 | $4.25 | $4.20 | $4.25 | $3.86 | 2,600 |
| 2017-11-27 | $4.17 | $4.17 | $4.14 | $4.17 | $3.79 | 32,702 |
| 2017-11-24 | $4.15 | $4.17 | $4.15 | $4.17 | $3.79 | 52,750 |
| 2017-11-22 | $4.14 | $4.17 | $4.14 | $4.17 | $3.79 | 2,885 |
| 2017-11-21 | $4.11 | $4.15 | $4.11 | $4.14 | $3.76 | 5,700 |
| 2017-11-20 | $4.14 | $4.15 | $4.10 | $4.10 | $3.73 | 4,300 |
| 2017-11-17 | $4.18 | $4.18 | $4.18 | $4.18 | $3.80 | 500 |
| 2017-11-16 | $4.09 | $4.09 | $4.09 | $4.09 | $3.72 | 100 |
| 2017-11-15 | $4.09 | $4.10 | $4.08 | $4.08 | $3.71 | 13,700 |
| 2017-11-14 | $4.09 | $4.10 | $4.09 | $4.10 | $3.73 | 1,650 |
| 2017-11-13 | $4.01 | $4.10 | $3.95 | $4.10 | $3.73 | 50,800 |
| 2017-11-10 | $3.93 | $3.93 | $3.93 | $3.93 | $3.57 | 0 |
| 2017-11-09 | $3.92 | $3.93 | $3.92 | $3.93 | $3.57 | 20,500 |
| 2017-11-08 | $3.95 | $4.03 | $3.95 | $4.03 | $3.66 | 7,510 |
| 2017-11-07 | $4.04 | $4.04 | $4.04 | $4.04 | $3.67 | 3,000 |
| 2017-11-06 | $3.89 | $3.97 | $3.89 | $3.97 | $3.61 | 23,500 |
| 2017-11-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.58 | 265 |
| 2017-11-02 | $3.95 | $3.95 | $3.94 | $3.94 | $3.58 | 80,450 |
| 2017-11-01 | $4.05 | $4.05 | $4.00 | $4.00 | $3.59 | 4,500 |
| 2017-10-31 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 1,200 |
| 2017-10-30 | $3.96 | $3.96 | $3.96 | $3.96 | $3.56 | 0 |
| 2017-10-27 | $3.95 | $4.07 | $3.95 | $3.96 | $3.56 | 4,300 |
| 2017-10-26 | $4.00 | $4.01 | $4.00 | $4.01 | $3.60 | 6,810 |
| 2017-10-25 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 0 |
| 2017-10-24 | $3.97 | $4.00 | $3.97 | $4.00 | $3.59 | 8,000 |
| 2017-10-23 | $4.01 | $4.01 | $4.01 | $4.01 | $3.60 | 2,000 |
| 2017-10-20 | $3.99 | $4.01 | $3.99 | $4.01 | $3.60 | 15,747 |
| 2017-10-19 | $4.05 | $4.05 | $3.98 | $3.98 | $3.57 | 52,763 |
| 2017-10-18 | $4.00 | $4.02 | $4.00 | $4.02 | $3.61 | 60,000 |
| 2017-10-17 | $3.99 | $3.99 | $3.99 | $3.99 | $3.58 | 50,600 |
| 2017-10-16 | $4.02 | $4.05 | $4.02 | $4.05 | $3.64 | 6,775 |
| 2017-10-13 | $4.11 | $4.11 | $4.07 | $4.07 | $3.65 | 86,300 |
| 2017-10-12 | $4.00 | $4.16 | $4.00 | $4.16 | $3.73 | 8,125 |
| 2017-10-11 | $4.14 | $4.14 | $4.14 | $4.14 | $3.72 | 300 |
| 2017-10-10 | $4.07 | $4.13 | $4.07 | $4.13 | $3.71 | 17,230 |
| 2017-10-09 | $3.97 | $4.00 | $3.90 | $4.00 | $3.59 | 22,415 |
| 2017-10-06 | $3.89 | $3.89 | $3.89 | $3.89 | $3.49 | 1,270 |
| 2017-10-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.56 | 0 |
| 2017-10-04 | $3.90 | $3.97 | $3.90 | $3.97 | $3.56 | 10,564 |
| 2017-10-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.49 | 0 |
| 2017-10-02 | $3.94 | $3.94 | $3.88 | $3.89 | $3.49 | 57,340 |
| 2017-09-29 | $3.92 | $3.96 | $3.92 | $3.96 | $3.56 | 12,368 |
| 2017-09-28 | $3.97 | $3.97 | $3.96 | $3.96 | $3.56 | 4,000 |
| 2017-09-27 | $3.97 | $3.97 | $3.97 | $3.97 | $3.56 | 0 |
| 2017-09-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.56 | 1,000 |
| 2017-09-25 | $3.98 | $4.00 | $3.98 | $4.00 | $3.59 | 7,200 |
| 2017-09-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 4,121 |
| 2017-09-21 | $3.94 | $3.98 | $3.94 | $3.98 | $3.57 | 7,000 |
| 2017-09-20 | $4.02 | $4.02 | $4.00 | $4.00 | $3.59 | 11,985 |
| 2017-09-19 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 0 |
| 2017-09-18 | $4.04 | $4.04 | $4.00 | $4.00 | $3.59 | 2,780 |
| 2017-09-15 | $4.04 | $4.04 | $4.04 | $4.04 | $3.63 | 0 |
| 2017-09-14 | $3.95 | $4.05 | $3.95 | $4.04 | $3.63 | 33,244 |
| 2017-09-13 | $3.99 | $4.00 | $3.99 | $4.00 | $3.59 | 1,000 |
| 2017-09-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.54 | 0 |
| 2017-09-11 | $3.94 | $3.94 | $3.94 | $3.94 | $3.54 | 0 |
| 2017-09-08 | $3.97 | $3.97 | $3.91 | $3.94 | $3.54 | 9,000 |
| 2017-09-07 | $3.93 | $3.93 | $3.91 | $3.91 | $3.51 | 5,738 |
| 2017-09-06 | $3.92 | $3.93 | $3.91 | $3.93 | $3.53 | 1,500 |
| 2017-09-05 | $3.85 | $3.91 | $3.85 | $3.90 | $3.50 | 22,050 |
| 2017-09-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.48 | 0 |
| 2017-08-31 | $3.89 | $3.90 | $3.88 | $3.88 | $3.48 | 2,361 |
| 2017-08-30 | $3.86 | $3.86 | $3.86 | $3.86 | $3.47 | 5,742 |
| 2017-08-29 | $3.86 | $3.86 | $3.86 | $3.86 | $3.47 | 800 |
| 2017-08-28 | $3.86 | $3.86 | $3.86 | $3.86 | $3.47 | 0 |
| 2017-08-25 | $3.83 | $3.86 | $3.83 | $3.86 | $3.47 | 2,500 |
| 2017-08-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.41 | 0 |
| 2017-08-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.41 | 752 |
| 2017-08-22 | $3.80 | $3.84 | $3.80 | $3.84 | $3.45 | 4,000 |
| 2017-08-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.40 | 1,800 |
| 2017-08-18 | $3.76 | $3.78 | $3.76 | $3.78 | $3.39 | 9,248 |
| 2017-08-17 | $3.83 | $3.83 | $3.77 | $3.77 | $3.38 | 2,800 |
| 2017-08-16 | $3.77 | $3.77 | $3.76 | $3.76 | $3.38 | 7,500 |
| 2017-08-15 | $3.84 | $3.84 | $3.78 | $3.78 | $3.39 | 5,100 |
| 2017-08-14 | $3.84 | $3.84 | $3.84 | $3.84 | $3.45 | 10,000 |
| 2017-08-11 | $3.84 | $3.84 | $3.84 | $3.84 | $3.45 | 300 |
| 2017-08-10 | $3.81 | $3.85 | $3.80 | $3.80 | $3.41 | 39,600 |
| 2017-08-09 | $3.83 | $3.88 | $3.83 | $3.88 | $3.48 | 300 |
| 2017-08-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.50 | 0 |
| 2017-08-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.50 | 8,000 |
| 2017-08-04 | $3.91 | $3.96 | $3.91 | $3.91 | $3.51 | 2,500 |
| 2017-08-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.54 | 445 |
| 2017-08-02 | $3.97 | $4.00 | $3.96 | $3.99 | $3.58 | 27,793 |
| 2017-08-01 | $3.98 | $3.99 | $3.96 | $3.96 | $3.56 | 5,880 |
| 2017-07-31 | $3.98 | $3.98 | $3.95 | $3.95 | $3.55 | 9,500 |
| 2017-07-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.56 | 4,000 |
| 2017-07-27 | $3.97 | $3.97 | $3.97 | $3.97 | $3.56 | 300 |
| 2017-07-26 | $3.99 | $3.99 | $3.92 | $3.98 | $3.57 | 5,275 |
| 2017-07-25 | $3.98 | $3.99 | $3.97 | $3.97 | $3.56 | 25,300 |
| 2017-07-24 | $3.90 | $3.94 | $3.88 | $3.94 | $3.54 | 33,861 |
| 2017-07-21 | $3.87 | $3.88 | $3.87 | $3.88 | $3.48 | 6,895 |
| 2017-07-20 | $3.87 | $3.87 | $3.87 | $3.87 | $3.47 | 6,250 |
| 2017-07-19 | $3.85 | $3.87 | $3.85 | $3.87 | $3.47 | 4,062 |
| 2017-07-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.48 | 2,770 |
| 2017-07-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.46 | 0 |
| 2017-07-14 | $3.82 | $3.85 | $3.82 | $3.85 | $3.46 | 5,700 |
| 2017-07-13 | $3.80 | $3.80 | $3.75 | $3.78 | $3.39 | 12,500 |
| 2017-07-12 | $3.72 | $3.75 | $3.72 | $3.75 | $3.37 | 4,000 |
| 2017-07-11 | $3.71 | $3.77 | $3.70 | $3.70 | $3.32 | 11,700 |
| 2017-07-10 | $3.77 | $3.77 | $3.77 | $3.77 | $3.38 | 0 |
| 2017-07-07 | $3.77 | $3.77 | $3.74 | $3.77 | $3.38 | 5,575 |
| 2017-07-06 | $3.84 | $3.84 | $3.73 | $3.73 | $3.35 | 2,000 |
| 2017-07-05 | $3.78 | $3.78 | $3.78 | $3.78 | $3.39 | 500 |
| 2017-07-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.43 | 0 |
| 2017-06-30 | $3.70 | $3.82 | $3.70 | $3.82 | $3.43 | 58,200 |
| 2017-06-29 | $3.73 | $3.73 | $3.73 | $3.73 | $3.35 | 0 |
| 2017-06-28 | $3.66 | $3.74 | $3.66 | $3.73 | $3.35 | 11,189 |
| 2017-06-27 | $3.76 | $3.76 | $3.67 | $3.67 | $3.29 | 3,100 |
| 2017-06-26 | $3.76 | $3.76 | $3.76 | $3.76 | $3.38 | 0 |
| 2017-06-23 | $3.76 | $3.76 | $3.76 | $3.76 | $3.38 | 500 |
| 2017-06-22 | $3.79 | $3.79 | $3.79 | $3.79 | $3.40 | 0 |
| 2017-06-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.40 | 0 |
| 2017-06-20 | $3.79 | $3.79 | $3.79 | $3.79 | $3.40 | 0 |
| 2017-06-19 | $3.79 | $3.79 | $3.79 | $3.79 | $3.40 | 5,937 |
| 2017-06-16 | $3.76 | $3.90 | $3.76 | $3.90 | $3.50 | 18,380 |
| 2017-06-15 | $3.74 | $3.79 | $3.74 | $3.79 | $3.40 | 35,652 |
| 2017-06-14 | $3.74 | $3.74 | $3.74 | $3.74 | $3.36 | 3,243 |
| 2017-06-13 | $3.70 | $3.70 | $3.62 | $3.62 | $3.25 | 15,000 |
| 2017-06-12 | $3.64 | $3.64 | $3.64 | $3.64 | $3.27 | 0 |
| 2017-06-09 | $3.64 | $3.67 | $3.64 | $3.64 | $3.27 | 7,700 |
| 2017-06-08 | $3.69 | $3.75 | $3.68 | $3.74 | $3.36 | 48,666 |
| 2017-06-07 | $3.66 | $3.66 | $3.66 | $3.66 | $3.29 | 1,237 |
| 2017-06-06 | $3.61 | $3.61 | $3.61 | $3.61 | $3.24 | 12,000 |
| 2017-06-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.28 | 500 |
| 2017-06-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.28 | 2,000 |
| 2017-06-01 | $3.62 | $3.67 | $3.62 | $3.67 | $3.29 | 6,250 |
| 2017-05-31 | $3.61 | $3.61 | $3.61 | $3.61 | $3.24 | 3,000 |
| 2017-05-30 | $3.61 | $3.61 | $3.55 | $3.55 | $3.19 | 4,370 |
| 2017-05-26 | $3.68 | $3.68 | $3.66 | $3.66 | $3.29 | 3,500 |
| 2017-05-25 | $3.67 | $3.67 | $3.67 | $3.67 | $3.29 | 7,000 |
| 2017-05-24 | $3.67 | $3.70 | $3.65 | $3.65 | $3.28 | 10,515 |
| 2017-05-23 | $3.62 | $3.62 | $3.62 | $3.62 | $3.25 | 0 |
| 2017-05-22 | $3.63 | $3.64 | $3.62 | $3.62 | $3.25 | 7,900 |
| 2017-05-19 | $3.62 | $3.70 | $3.62 | $3.70 | $3.32 | 23,748 |
| 2017-05-18 | $3.64 | $3.65 | $3.64 | $3.65 | $3.28 | 11,496 |
| 2017-05-17 | $3.64 | $3.65 | $3.64 | $3.64 | $3.27 | 14,600 |
| 2017-05-16 | $3.59 | $3.64 | $3.59 | $3.59 | $3.22 | 4,736 |
| 2017-05-15 | $3.60 | $3.62 | $3.60 | $3.62 | $3.25 | 5,000 |
| 2017-05-12 | $3.59 | $3.60 | $3.59 | $3.60 | $3.23 | 3,200 |
| 2017-05-11 | $3.61 | $3.61 | $3.60 | $3.60 | $3.23 | 3,000 |
| 2017-05-10 | $3.62 | $3.62 | $3.62 | $3.62 | $3.25 | 100 |
| 2017-05-09 | $3.69 | $3.69 | $3.59 | $3.59 | $3.22 | 7,800 |
| 2017-05-08 | $3.59 | $3.61 | $3.59 | $3.61 | $3.24 | 6,250 |
| 2017-05-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.21 | 900 |
| 2017-05-04 | $3.58 | $3.65 | $3.58 | $3.60 | $3.23 | 15,115 |
| 2017-05-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.20 | 0 |
| 2017-05-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.20 | 0 |
| 2017-05-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.20 | 0 |
| 2017-04-28 | $3.62 | $3.62 | $3.57 | $3.57 | $3.20 | 3,000 |
| 2017-04-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.23 | 1,210 |
| 2017-04-26 | $3.60 | $3.60 | $3.60 | $3.60 | $3.23 | 0 |
| 2017-04-25 | $3.60 | $3.60 | $3.60 | $3.60 | $3.23 | 5,100 |
| 2017-04-24 | $3.64 | $3.71 | $3.64 | $3.71 | $3.33 | 940 |
| 2017-04-21 | $3.61 | $3.61 | $3.61 | $3.61 | $3.24 | 3,250 |
| 2017-04-20 | $3.58 | $3.61 | $3.58 | $3.61 | $3.24 | 3,900 |
| 2017-04-19 | $3.61 | $3.61 | $3.61 | $3.61 | $3.24 | 0 |
| 2017-04-18 | $3.61 | $3.61 | $3.61 | $3.61 | $3.24 | 0 |
| 2017-04-17 | $3.61 | $3.61 | $3.61 | $3.61 | $3.24 | 870 |
| 2017-04-13 | $3.60 | $3.60 | $3.60 | $3.60 | $3.23 | 4,000 |
| 2017-04-12 | $3.59 | $3.59 | $3.59 | $3.59 | $3.22 | 0 |
| 2017-04-11 | $3.59 | $3.59 | $3.59 | $3.59 | $3.22 | 5,000 |
| 2017-04-10 | $3.56 | $3.66 | $3.56 | $3.61 | $3.24 | 34,200 |
| 2017-04-07 | $3.56 | $3.56 | $3.56 | $3.56 | $3.20 | 1,200 |
| 2017-04-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.14 | 0 |
| 2017-04-05 | $3.49 | $3.50 | $3.49 | $3.50 | $3.14 | 26,700 |
| 2017-04-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.14 | 0 |
| 2017-04-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.14 | 0 |
| 2017-03-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.14 | 17,700 |
| 2017-03-30 | $3.47 | $3.57 | $3.47 | $3.57 | $3.20 | 11,500 |
| 2017-03-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.10 | 5,000 |
| 2017-03-28 | $3.58 | $3.58 | $3.58 | $3.58 | $3.21 | 10,000 |
| 2017-03-27 | $3.52 | $3.54 | $3.52 | $3.54 | $3.18 | 6,800 |
| 2017-03-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.14 | 2,000 |
| 2017-03-23 | $3.50 | $3.51 | $3.50 | $3.51 | $3.15 | 600 |
| 2017-03-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.14 | 0 |
| 2017-03-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.14 | 1,700 |
| 2017-03-20 | $3.48 | $3.48 | $3.48 | $3.48 | $3.12 | 0 |
| 2017-03-17 | $3.48 | $3.48 | $3.48 | $3.48 | $3.12 | 3,000 |
| 2017-03-16 | $3.48 | $3.50 | $3.48 | $3.50 | $3.14 | 144,000 |
| 2017-03-15 | $3.45 | $3.50 | $3.45 | $3.50 | $3.14 | 9,800 |
| 2017-03-14 | $3.45 | $3.45 | $3.42 | $3.42 | $3.07 | 32,500 |
| 2017-03-13 | $3.45 | $3.46 | $3.45 | $3.46 | $3.11 | 16,600 |
| 2017-03-10 | $3.45 | $3.45 | $3.42 | $3.42 | $3.07 | 2,400 |
| 2017-03-09 | $3.31 | $3.31 | $3.31 | $3.31 | $2.97 | 0 |
| 2017-03-08 | $3.31 | $3.31 | $3.31 | $3.31 | $2.97 | 0 |
| 2017-03-07 | $3.31 | $3.31 | $3.31 | $3.31 | $2.97 | 0 |
| 2017-03-06 | $3.42 | $3.42 | $3.31 | $3.31 | $2.97 | 13,100 |
| 2017-03-03 | $3.31 | $3.31 | $3.31 | $3.31 | $2.97 | 4,400 |
| 2017-03-02 | $3.32 | $3.34 | $3.32 | $3.34 | $3.00 | 3,000 |
| 2017-03-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.03 | 0 |
| 2017-02-28 | $3.38 | $3.38 | $3.38 | $3.38 | $3.03 | 0 |
| 2017-02-27 | $3.36 | $3.38 | $3.36 | $3.38 | $3.03 | 15,000 |
| 2017-02-24 | $3.43 | $3.43 | $3.43 | $3.43 | $3.08 | 0 |
| 2017-02-23 | $3.43 | $3.43 | $3.43 | $3.43 | $3.08 | 500 |
| 2017-02-22 | $3.38 | $3.45 | $3.38 | $3.39 | $3.04 | 9,500 |
| 2017-02-21 | $3.45 | $3.45 | $3.39 | $3.39 | $3.04 | 3,700 |
| 2017-02-17 | $3.43 | $3.43 | $3.40 | $3.41 | $3.06 | 1,300 |
| 2017-02-16 | $3.39 | $3.39 | $3.39 | $3.39 | $3.04 | 7,300 |
| 2017-02-15 | $3.38 | $3.38 | $3.38 | $3.38 | $3.03 | 0 |
| 2017-02-14 | $3.38 | $3.38 | $3.38 | $3.38 | $3.03 | 17,500 |
| 2017-02-13 | $3.39 | $3.44 | $3.39 | $3.41 | $3.06 | 39,200 |
| 2017-02-10 | $3.44 | $3.44 | $3.40 | $3.40 | $3.05 | 6,500 |
| 2017-02-09 | $3.45 | $3.45 | $3.45 | $3.45 | $3.10 | 300 |
| 2017-02-08 | $3.45 | $3.45 | $3.45 | $3.45 | $3.10 | 1,700 |
| 2017-02-07 | $3.42 | $3.42 | $3.42 | $3.42 | $3.07 | 100 |
| 2017-02-06 | $3.34 | $3.34 | $3.34 | $3.34 | $3.00 | 8,500 |
| 2017-02-03 | $3.37 | $3.37 | $3.37 | $3.37 | $3.03 | 0 |
| 2017-02-02 | $3.40 | $3.40 | $3.37 | $3.37 | $3.03 | 140,500 |
| 2017-02-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.09 | 0 |
| 2017-01-31 | $3.34 | $3.44 | $3.34 | $3.44 | $3.09 | 2,300 |
| 2017-01-30 | $3.47 | $3.47 | $3.46 | $3.46 | $3.11 | 2,685 |
| 2017-01-27 | $3.36 | $3.46 | $3.36 | $3.46 | $3.11 | 1,575 |
| 2017-01-26 | $3.38 | $3.39 | $3.38 | $3.38 | $3.03 | 5,441 |
| 2017-01-25 | $3.38 | $3.40 | $3.38 | $3.40 | $3.05 | 51,350 |
| 2017-01-24 | $3.38 | $3.38 | $3.38 | $3.38 | $3.03 | 321,584 |
| 2017-01-23 | $3.38 | $3.42 | $3.38 | $3.42 | $3.07 | 113,848 |
| 2017-01-20 | $3.33 | $3.33 | $3.33 | $3.33 | $2.99 | 3,300 |
| 2017-01-19 | $3.42 | $3.42 | $3.38 | $3.39 | $3.05 | 18,750 |
| 2017-01-18 | $3.44 | $3.44 | $3.40 | $3.40 | $3.05 | 13,650 |
| 2017-01-17 | $3.38 | $3.47 | $3.38 | $3.46 | $3.11 | 16,000 |
| 2017-01-13 | $3.29 | $3.29 | $3.29 | $3.29 | $2.95 | 29,850 |
| 2017-01-12 | $3.31 | $3.34 | $3.29 | $3.29 | $2.95 | 2,850 |
| 2017-01-11 | $3.32 | $3.38 | $3.31 | $3.38 | $3.03 | 23,000 |
| 2017-01-10 | $3.32 | $3.32 | $3.27 | $3.30 | $2.96 | 86,284 |
| 2017-01-09 | $3.31 | $3.31 | $3.31 | $3.31 | $2.97 | 11,300 |
| 2017-01-06 | $3.43 | $3.43 | $3.36 | $3.36 | $3.02 | 4,100 |
| 2017-01-05 | $3.30 | $3.30 | $3.25 | $3.30 | $2.96 | 32,000 |
| 2017-01-04 | $3.30 | $3.30 | $3.30 | $3.30 | $2.96 | 3,123 |
| 2017-01-03 | $3.33 | $3.33 | $3.29 | $3.29 | $2.95 | 52,000 |
| 2016-12-30 | $3.33 | $3.39 | $3.33 | $3.39 | $3.04 | 8,530 |
| 2016-12-29 | $3.30 | $3.30 | $3.25 | $3.25 | $2.92 | 2,535 |
| 2016-12-28 | $3.27 | $3.27 | $3.27 | $3.27 | $2.94 | 0 |
| 2016-12-27 | $3.27 | $3.27 | $3.27 | $3.27 | $2.94 | 0 |
| 2016-12-23 | $3.32 | $3.32 | $3.27 | $3.27 | $2.94 | 47,338 |
| 2016-12-22 | $3.27 | $3.27 | $3.25 | $3.25 | $2.92 | 13,605 |
| 2016-12-21 | $3.37 | $3.37 | $3.26 | $3.26 | $2.93 | 440 |
| 2016-12-20 | $3.32 | $3.32 | $3.26 | $3.26 | $2.93 | 26,866 |
| 2016-12-19 | $3.24 | $3.30 | $3.20 | $3.30 | $2.96 | 61,000 |
| 2016-12-16 | $3.26 | $3.40 | $3.26 | $3.35 | $3.01 | 25,635 |
| 2016-12-15 | $3.28 | $3.28 | $3.21 | $3.21 | $2.88 | 3,000 |
| 2016-12-14 | $3.25 | $3.25 | $3.25 | $3.25 | $2.92 | 0 |
| 2016-12-13 | $3.25 | $3.25 | $3.25 | $3.25 | $2.92 | 0 |
| 2016-12-12 | $3.25 | $3.25 | $3.25 | $3.25 | $2.92 | 5,400 |
| 2016-12-09 | $3.26 | $3.26 | $3.17 | $3.24 | $2.91 | 42,000 |
| 2016-12-08 | $3.22 | $3.22 | $3.22 | $3.22 | $2.89 | 1,000 |
| 2016-12-07 | $3.15 | $3.15 | $3.15 | $3.15 | $2.83 | 0 |
| 2016-12-06 | $3.27 | $3.27 | $3.15 | $3.15 | $2.83 | 30,723 |
| 2016-12-05 | $3.15 | $3.24 | $3.15 | $3.20 | $2.87 | 3,895 |
| 2016-12-02 | $3.16 | $3.28 | $3.12 | $3.12 | $2.80 | 82,250 |
| 2016-12-01 | $3.15 | $3.15 | $3.15 | $3.15 | $2.83 | 10,500 |
| 2016-11-30 | $3.08 | $3.08 | $3.08 | $3.08 | $2.77 | 10,000 |
| 2016-11-29 | $3.08 | $3.08 | $3.08 | $3.08 | $2.77 | 3,000 |
| 2016-11-28 | $3.06 | $3.06 | $3.06 | $3.06 | $2.75 | 538 |
| 2016-11-25 | $3.05 | $3.05 | $3.05 | $3.05 | $2.74 | 0 |
| 2016-11-23 | $3.03 | $3.05 | $3.03 | $3.05 | $2.74 | 7,000 |
| 2016-11-22 | $3.04 | $3.05 | $3.04 | $3.05 | $2.74 | 233,350 |
| 2016-11-21 | $3.05 | $3.05 | $3.05 | $3.05 | $2.74 | 2,500 |
| 2016-11-18 | $3.05 | $3.10 | $3.05 | $3.10 | $2.78 | 31,465 |
| 2016-11-17 | $3.05 | $3.07 | $3.05 | $3.07 | $2.76 | 208,100 |
| 2016-11-16 | $3.05 | $3.06 | $3.02 | $3.06 | $2.75 | 75,000 |
| 2016-11-15 | $3.05 | $3.05 | $3.05 | $3.05 | $2.74 | 8,000 |
| 2016-11-14 | $3.00 | $3.00 | $2.95 | $2.95 | $2.65 | 6,175 |
| 2016-11-11 | $3.06 | $3.13 | $3.03 | $3.04 | $2.73 | 13,800 |
| 2016-11-10 | $3.24 | $3.24 | $3.24 | $3.24 | $2.91 | 1,150 |
| 2016-11-09 | $3.04 | $3.18 | $3.04 | $3.07 | $2.76 | 52,700 |
| 2016-11-08 | $3.23 | $3.23 | $3.16 | $3.16 | $2.84 | 12,800 |
| 2016-11-07 | $3.27 | $3.27 | $3.16 | $3.25 | $2.92 | 4,200 |
| 2016-11-04 | $3.22 | $3.30 | $3.20 | $3.28 | $2.94 | 41,739 |
| 2016-11-03 | $3.12 | $3.14 | $3.12 | $3.13 | $2.81 | 2,900 |
| 2016-11-02 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 24,800 |
| 2016-11-01 | $2.96 | $2.96 | $2.96 | $2.96 | $2.66 | 0 |
| 2016-10-31 | $2.96 | $2.96 | $2.96 | $2.96 | $2.66 | 0 |
| 2016-10-28 | $2.96 | $2.96 | $2.96 | $2.96 | $2.66 | 293,300 |
| 2016-10-27 | $2.94 | $2.94 | $2.94 | $2.94 | $2.64 | 28,000 |
| 2016-10-26 | $3.09 | $3.09 | $3.09 | $3.09 | $2.77 | 1,700 |
| 2016-10-25 | $3.09 | $3.09 | $3.09 | $3.09 | $2.77 | 0 |
| 2016-10-24 | $3.14 | $3.14 | $3.09 | $3.09 | $2.77 | 12,000 |
| 2016-10-21 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 0 |
| 2016-10-20 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 0 |
| 2016-10-19 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 0 |
| 2016-10-18 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 0 |
| 2016-10-17 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 0 |
| 2016-10-14 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 8,600 |
| 2016-10-13 | $3.05 | $3.22 | $3.05 | $3.22 | $2.89 | 18,850 |
| 2016-10-12 | $3.08 | $3.08 | $3.08 | $3.08 | $2.77 | 2,700 |
| 2016-10-11 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 0 |
| 2016-10-10 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 0 |
| 2016-10-07 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 89,100 |
| 2016-10-06 | $3.14 | $3.14 | $3.14 | $3.14 | $2.82 | 5,000 |
| 2016-10-05 | $3.08 | $3.08 | $3.05 | $3.05 | $2.74 | 38,162 |
| 2016-10-04 | $3.10 | $3.15 | $3.10 | $3.10 | $2.78 | 221,400 |
| 2016-10-03 | $3.09 | $3.10 | $3.09 | $3.10 | $2.78 | 115,600 |
| 2016-09-30 | $3.08 | $3.08 | $3.08 | $3.08 | $2.77 | 43,300 |
| 2016-09-29 | $3.08 | $3.08 | $3.08 | $3.08 | $2.77 | 0 |
| 2016-09-28 | $3.08 | $3.08 | $3.08 | $3.08 | $2.77 | 50,000 |
| 2016-09-27 | $3.05 | $3.08 | $3.05 | $3.08 | $2.77 | 5,200 |
| 2016-09-26 | $3.04 | $3.04 | $3.02 | $3.02 | $2.71 | 23,900 |
| 2016-09-23 | $3.08 | $3.08 | $3.08 | $3.08 | $2.77 | 2,200 |
| 2016-09-22 | $3.14 | $3.14 | $3.14 | $3.14 | $2.82 | 5,000 |
| 2016-09-21 | $3.10 | $3.12 | $3.06 | $3.11 | $2.79 | 167,000 |
| 2016-09-20 | $3.07 | $3.07 | $3.07 | $3.07 | $2.76 | 15,400 |
| 2016-09-19 | $2.97 | $3.07 | $2.97 | $3.07 | $2.75 | 23,000 |
| 2016-09-16 | $2.98 | $2.98 | $2.97 | $2.97 | $2.67 | 1,500 |
| 2016-09-15 | $2.97 | $2.97 | $2.96 | $2.96 | $2.66 | 3,600 |
| 2016-09-14 | $2.96 | $2.96 | $2.96 | $2.96 | $2.66 | 2,816 |
| 2016-09-13 | $3.01 | $3.01 | $3.01 | $3.01 | $2.70 | 45,900 |
| 2016-09-12 | $3.01 | $3.05 | $3.01 | $3.04 | $2.73 | 14,200 |
| 2016-09-09 | $3.05 | $3.05 | $3.05 | $3.05 | $2.74 | 0 |
| 2016-09-08 | $2.96 | $3.06 | $2.96 | $3.05 | $2.74 | 28,400 |
| 2016-09-07 | $3.05 | $3.05 | $3.01 | $3.03 | $2.72 | 7,290 |
| 2016-09-06 | $3.00 | $3.00 | $3.00 | $3.00 | $2.69 | 7,000 |
| 2016-09-02 | $3.00 | $3.00 | $3.00 | $3.00 | $2.69 | 15,500 |
| 2016-09-01 | $2.97 | $2.97 | $2.96 | $2.96 | $2.66 | 13,100 |
| 2016-08-31 | $2.93 | $2.94 | $2.92 | $2.92 | $2.62 | 6,725 |
| 2016-08-30 | $2.93 | $3.00 | $2.93 | $3.00 | $2.69 | 15,525 |
| 2016-08-29 | $2.92 | $2.92 | $2.92 | $2.92 | $2.62 | 2,150 |
| 2016-08-26 | $2.92 | $2.92 | $2.92 | $2.92 | $2.62 | 200 |
| 2016-08-25 | $2.96 | $2.96 | $2.96 | $2.96 | $2.66 | 400 |
| 2016-08-24 | $2.96 | $2.96 | $2.96 | $2.96 | $2.66 | 3,500 |
| 2016-08-23 | $3.00 | $3.00 | $3.00 | $3.00 | $2.69 | 25,610 |
| 2016-08-22 | $3.04 | $3.04 | $2.92 | $2.96 | $2.66 | 9,700 |
| 2016-08-19 | $3.00 | $3.00 | $2.93 | $2.93 | $2.63 | 55,000 |
| 2016-08-18 | $2.91 | $2.91 | $2.91 | $2.91 | $2.61 | 0 |
| 2016-08-17 | $2.91 | $2.91 | $2.91 | $2.91 | $2.61 | 0 |
| 2016-08-16 | $2.91 | $2.91 | $2.91 | $2.91 | $2.61 | 0 |
| 2016-08-15 | $2.91 | $2.91 | $2.91 | $2.91 | $2.61 | 0 |
| 2016-08-12 | $2.91 | $2.91 | $2.91 | $2.91 | $2.61 | 0 |
| 2016-08-11 | $2.98 | $3.00 | $2.91 | $2.91 | $2.61 | 9,000 |
| 2016-08-10 | $2.84 | $2.90 | $2.84 | $2.90 | $2.60 | 1,600 |
| 2016-08-09 | $2.86 | $2.86 | $2.86 | $2.86 | $2.57 | 7,000 |
| 2016-08-08 | $2.87 | $2.87 | $2.87 | $2.87 | $2.58 | 800 |
| 2016-08-05 | $2.85 | $2.85 | $2.83 | $2.83 | $2.54 | 111,150 |
| 2016-08-04 | $2.87 | $2.88 | $2.87 | $2.88 | $2.59 | 2,000 |
| 2016-08-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.59 | 500 |
| 2016-08-02 | $2.96 | $2.96 | $2.96 | $2.96 | $2.66 | 4,200 |
| 2016-08-01 | $2.96 | $2.96 | $2.96 | $2.96 | $2.66 | 0 |
| 2016-07-29 | $2.93 | $2.96 | $2.93 | $2.96 | $2.66 | 14,350 |
| 2016-07-28 | $2.93 | $2.93 | $2.93 | $2.93 | $2.63 | 6,250 |
| 2016-07-27 | $2.89 | $2.93 | $2.89 | $2.93 | $2.63 | 21,400 |
| 2016-07-26 | $2.86 | $2.90 | $2.86 | $2.90 | $2.60 | 36,300 |
| 2016-07-25 | $2.91 | $2.91 | $2.91 | $2.91 | $2.61 | 900 |
| 2016-07-22 | $2.91 | $2.91 | $2.91 | $2.91 | $2.61 | 5,000 |
| 2016-07-21 | $2.93 | $2.96 | $2.93 | $2.96 | $2.66 | 2,500 |
| 2016-07-20 | $2.96 | $2.98 | $2.96 | $2.97 | $2.67 | 7,225 |
| 2016-07-19 | $2.97 | $2.97 | $2.97 | $2.97 | $2.67 | 600 |
| 2016-07-18 | $2.96 | $2.96 | $2.96 | $2.96 | $2.66 | 500 |
| 2016-07-15 | $2.96 | $2.96 | $2.96 | $2.96 | $2.66 | 0 |
| 2016-07-14 | $3.05 | $3.05 | $2.96 | $2.96 | $2.66 | 8,100 |
| 2016-07-13 | $2.95 | $2.96 | $2.95 | $2.95 | $2.65 | 46,800 |
| 2016-07-12 | $2.83 | $2.83 | $2.83 | $2.83 | $2.54 | 5,000 |
| 2016-07-11 | $2.88 | $2.88 | $2.87 | $2.87 | $2.58 | 67,601 |
| 2016-07-08 | $2.89 | $2.95 | $2.87 | $2.95 | $2.65 | 11,222 |
| 2016-07-07 | $2.87 | $2.89 | $2.84 | $2.84 | $2.55 | 9,500 |
| 2016-07-06 | $2.84 | $2.84 | $2.84 | $2.84 | $2.55 | 0 |
| 2016-07-05 | $2.94 | $2.94 | $2.84 | $2.84 | $2.55 | 27,472 |
| 2016-07-01 | $2.83 | $2.87 | $2.83 | $2.85 | $2.56 | 12,412 |
| 2016-06-30 | $2.76 | $2.76 | $2.76 | $2.76 | $2.48 | 25,000 |
| 2016-06-29 | $2.75 | $2.79 | $2.75 | $2.79 | $2.50 | 16,212 |
| 2016-06-28 | $2.67 | $2.67 | $2.67 | $2.67 | $2.40 | 8,000 |
| 2016-06-27 | $2.72 | $2.75 | $2.70 | $2.71 | $2.43 | 33,360 |
| 2016-06-24 | $2.80 | $2.83 | $2.71 | $2.83 | $2.54 | 1,481 |
| 2016-06-23 | $2.97 | $3.02 | $2.95 | $3.00 | $2.69 | 5,100 |
| 2016-06-22 | $3.05 | $3.05 | $3.05 | $3.05 | $2.74 | 0 |
| 2016-06-21 | $3.05 | $3.05 | $3.05 | $3.05 | $2.74 | 0 |
| 2016-06-20 | $3.00 | $3.05 | $3.00 | $3.05 | $2.74 | 26,000 |
| 2016-06-17 | $2.86 | $2.90 | $2.83 | $2.90 | $2.60 | 24,578 |
| 2016-06-16 | $2.89 | $2.89 | $2.89 | $2.89 | $2.59 | 0 |
| 2016-06-15 | $2.89 | $2.89 | $2.89 | $2.89 | $2.59 | 0 |
| 2016-06-14 | $2.89 | $2.89 | $2.89 | $2.89 | $2.59 | 18,000 |
| 2016-06-13 | $2.89 | $2.89 | $2.89 | $2.89 | $2.59 | 0 |
| 2016-06-10 | $2.89 | $2.89 | $2.89 | $2.89 | $2.59 | 0 |
| 2016-06-09 | $2.84 | $2.89 | $2.84 | $2.89 | $2.59 | 27,300 |
| 2016-06-08 | $2.83 | $2.83 | $2.83 | $2.83 | $2.54 | 0 |
| 2016-06-07 | $2.83 | $2.83 | $2.83 | $2.83 | $2.54 | 500 |
| 2016-06-06 | $2.82 | $2.82 | $2.82 | $2.82 | $2.53 | 1,000 |
| 2016-06-03 | $2.84 | $2.84 | $2.84 | $2.84 | $2.55 | 0 |
| 2016-06-02 | $2.84 | $2.84 | $2.84 | $2.84 | $2.55 | 100 |
| 2016-06-01 | $2.84 | $2.84 | $2.84 | $2.84 | $2.55 | 600 |
| 2016-05-31 | $2.83 | $2.84 | $2.83 | $2.84 | $2.55 | 8,125 |
| 2016-05-27 | $2.81 | $2.81 | $2.81 | $2.81 | $2.52 | 0 |
| 2016-05-26 | $2.81 | $2.81 | $2.81 | $2.81 | $2.52 | 0 |
| 2016-05-25 | $2.80 | $2.81 | $2.80 | $2.81 | $2.52 | 6,800 |
| 2016-05-24 | $2.76 | $2.80 | $2.76 | $2.79 | $2.50 | 45,500 |
| 2016-05-23 | $2.80 | $2.80 | $2.77 | $2.77 | $2.48 | 1,000 |
| 2016-05-20 | $2.77 | $2.77 | $2.77 | $2.77 | $2.49 | 500 |
| 2016-05-19 | $2.76 | $2.76 | $2.76 | $2.76 | $2.48 | 14,300 |
| 2016-05-18 | $2.78 | $2.78 | $2.78 | $2.78 | $2.50 | 7,500 |
| 2016-05-17 | $2.76 | $2.80 | $2.75 | $2.75 | $2.47 | 30,360 |
| 2016-05-16 | $2.71 | $2.75 | $2.71 | $2.75 | $2.47 | 21,076 |
| 2016-05-13 | $2.77 | $2.77 | $2.71 | $2.71 | $2.43 | 6,409 |
| 2016-05-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.47 | 4,600 |
| 2016-05-11 | $2.76 | $2.78 | $2.75 | $2.78 | $2.50 | 39,320 |
| 2016-05-10 | $2.76 | $2.80 | $2.76 | $2.80 | $2.51 | 2,180 |
| 2016-05-09 | $2.74 | $2.80 | $2.74 | $2.75 | $2.47 | 5,500 |
| 2016-05-06 | $2.71 | $2.71 | $2.71 | $2.71 | $2.43 | 2,500 |
| 2016-05-05 | $2.75 | $2.77 | $2.75 | $2.77 | $2.49 | 1,000 |
| 2016-05-04 | $2.75 | $2.75 | $2.73 | $2.73 | $2.45 | 3,900 |
| 2016-05-03 | $2.77 | $2.78 | $2.77 | $2.78 | $2.49 | 3,300 |
| 2016-05-02 | $2.77 | $2.77 | $2.77 | $2.77 | $2.49 | 500 |
| 2016-04-29 | $2.76 | $2.76 | $2.76 | $2.76 | $2.48 | 22,000 |
| 2016-04-28 | $2.77 | $2.77 | $2.77 | $2.77 | $2.49 | 100,000 |
| 2016-04-27 | $2.77 | $2.77 | $2.77 | $2.77 | $2.49 | 1,000 |
| 2016-04-26 | $2.76 | $2.77 | $2.76 | $2.76 | $2.48 | 20,800 |
| 2016-04-25 | $2.75 | $2.76 | $2.74 | $2.75 | $2.47 | 66,630 |
| 2016-04-22 | $2.71 | $2.75 | $2.70 | $2.73 | $2.45 | 12,770 |
| 2016-04-21 | $2.73 | $2.73 | $2.71 | $2.71 | $2.43 | 900 |
| 2016-04-20 | $2.72 | $2.75 | $2.72 | $2.75 | $2.47 | 3,370 |
| 2016-04-19 | $2.71 | $2.72 | $2.70 | $2.70 | $2.42 | 19,600 |
| 2016-04-18 | $2.67 | $2.67 | $2.67 | $2.67 | $2.40 | 500 |
| 2016-04-15 | $2.66 | $2.69 | $2.65 | $2.69 | $2.41 | 12,450 |
| 2016-04-14 | $2.62 | $2.73 | $2.62 | $2.73 | $2.45 | 40,667 |
| 2016-04-13 | $2.63 | $2.63 | $2.63 | $2.63 | $2.36 | 0 |
| 2016-04-12 | $2.63 | $2.63 | $2.61 | $2.63 | $2.36 | 9,000 |
| 2016-04-11 | $2.54 | $2.54 | $2.54 | $2.54 | $2.28 | 0 |
| 2016-04-08 | $2.54 | $2.54 | $2.54 | $2.54 | $2.28 | 2,100 |
| 2016-04-07 | $2.54 | $2.54 | $2.54 | $2.54 | $2.28 | 2,200 |
| 2016-04-06 | $2.54 | $2.54 | $2.54 | $2.54 | $2.28 | 0 |
| 2016-04-05 | $2.54 | $2.54 | $2.54 | $2.54 | $2.28 | 0 |
| 2016-04-04 | $2.54 | $2.54 | $2.54 | $2.54 | $2.28 | 0 |
| 2016-04-01 | $2.54 | $2.54 | $2.54 | $2.54 | $2.28 | 6,300 |
| 2016-03-31 | $2.50 | $2.50 | $2.50 | $2.50 | $2.24 | 10,000 |
| 2016-03-30 | $2.48 | $2.48 | $2.48 | $2.48 | $2.23 | 3,000 |
| 2016-03-29 | $2.46 | $2.47 | $2.46 | $2.47 | $2.22 | 5,700 |
| 2016-03-28 | $2.43 | $2.43 | $2.43 | $2.43 | $2.18 | 0 |
| 2016-03-24 | $2.43 | $2.43 | $2.43 | $2.43 | $2.18 | 0 |
| 2016-03-23 | $2.48 | $2.49 | $2.43 | $2.43 | $2.18 | 2,901 |
| 2016-03-22 | $2.46 | $2.46 | $2.46 | $2.46 | $2.21 | 700 |
| 2016-03-21 | $2.46 | $2.46 | $2.46 | $2.46 | $2.21 | 1,440 |
| 2016-03-18 | $2.46 | $2.47 | $2.46 | $2.47 | $2.22 | 601 |
| 2016-03-17 | $2.44 | $2.45 | $2.44 | $2.45 | $2.20 | 15,003 |
| 2016-03-16 | $2.42 | $2.42 | $2.42 | $2.42 | $2.17 | 500 |
| 2016-03-15 | $2.42 | $2.42 | $2.42 | $2.42 | $2.17 | 200 |
| 2016-03-14 | $2.42 | $2.42 | $2.42 | $2.42 | $2.17 | 4,005 |
| 2016-03-11 | $2.41 | $2.41 | $2.41 | $2.41 | $2.16 | 1,000 |
| 2016-03-10 | $2.41 | $2.44 | $2.41 | $2.44 | $2.19 | 8,250 |
| 2016-03-09 | $2.45 | $2.45 | $2.45 | $2.45 | $2.20 | 0 |
| 2016-03-08 | $2.45 | $2.45 | $2.45 | $2.45 | $2.20 | 2,000 |
| 2016-03-07 | $2.44 | $2.45 | $2.44 | $2.45 | $2.20 | 3,500 |
| 2016-03-04 | $2.41 | $2.41 | $2.41 | $2.41 | $2.16 | 12,400 |
| 2016-03-03 | $2.38 | $2.40 | $2.38 | $2.40 | $2.15 | 8,425 |
| 2016-03-02 | $2.45 | $2.45 | $2.45 | $2.45 | $2.20 | 1,900 |
| 2016-03-01 | $2.45 | $2.45 | $2.45 | $2.45 | $2.20 | 2,200 |
| 2016-02-29 | $2.45 | $2.45 | $2.45 | $2.45 | $2.20 | 0 |
| 2016-02-26 | $2.45 | $2.45 | $2.45 | $2.45 | $2.20 | 0 |
| 2016-02-25 | $2.45 | $2.45 | $2.45 | $2.45 | $2.20 | 0 |
| 2016-02-24 | $2.45 | $2.45 | $2.45 | $2.45 | $2.20 | 0 |
| 2016-02-23 | $2.45 | $2.45 | $2.45 | $2.45 | $2.20 | 2,500 |
| 2016-02-22 | $2.41 | $2.45 | $2.41 | $2.45 | $2.20 | 25,200 |
| 2016-02-19 | $2.34 | $2.35 | $2.34 | $2.35 | $2.11 | 12,064 |
| 2016-02-18 | $2.33 | $2.33 | $2.33 | $2.33 | $2.09 | 2,000 |
| 2016-02-17 | $2.29 | $2.29 | $2.29 | $2.29 | $2.06 | 0 |
| 2016-02-16 | $2.24 | $2.29 | $2.24 | $2.29 | $2.06 | 1,650 |
| 2016-02-12 | $2.26 | $2.30 | $2.25 | $2.25 | $2.02 | 7,075 |
| 2016-02-11 | $2.28 | $2.28 | $2.20 | $2.25 | $2.02 | 25,000 |
| 2016-02-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.02 | 0 |
| 2016-02-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.02 | 0 |
| 2016-02-08 | $2.25 | $2.25 | $2.25 | $2.25 | $2.02 | 1,000 |
| 2016-02-05 | $2.28 | $2.28 | $2.28 | $2.28 | $2.04 | 1,000 |
| 2016-02-04 | $2.19 | $2.19 | $2.19 | $2.19 | $1.97 | 13,200 |
| 2016-02-03 | $2.19 | $2.19 | $2.19 | $2.19 | $1.97 | 500 |
| 2016-02-02 | $2.18 | $2.18 | $2.18 | $2.18 | $1.96 | 10,900 |
| 2016-02-01 | $2.18 | $2.18 | $2.18 | $2.18 | $1.96 | 591 |
| 2016-01-29 | $2.20 | $2.20 | $2.20 | $2.20 | $1.98 | 4,500 |
| 2016-01-28 | $2.20 | $2.20 | $2.20 | $2.20 | $1.98 | 0 |
| 2016-01-27 | $2.19 | $2.20 | $2.19 | $2.20 | $1.98 | 2,600 |
| 2016-01-26 | $2.17 | $2.17 | $2.17 | $2.17 | $1.95 | 0 |
| 2016-01-25 | $2.17 | $2.17 | $2.17 | $2.17 | $1.95 | 1,000 |
| 2016-01-22 | $2.18 | $2.18 | $2.18 | $2.18 | $1.96 | 0 |
| 2016-01-21 | $2.18 | $2.18 | $2.18 | $2.18 | $1.96 | 4,500 |
| 2016-01-20 | $2.19 | $2.20 | $2.17 | $2.17 | $1.95 | 12,200 |
| 2016-01-19 | $2.33 | $2.33 | $2.24 | $2.24 | $2.01 | 197,750 |
| 2016-01-15 | $2.34 | $2.34 | $2.34 | $2.34 | $2.10 | 0 |
| 2016-01-14 | $2.35 | $2.35 | $2.34 | $2.34 | $2.10 | 5,000 |
| 2016-01-13 | $2.34 | $2.34 | $2.34 | $2.34 | $2.10 | 6,500 |
| 2016-01-12 | $2.33 | $2.33 | $2.33 | $2.33 | $2.09 | 5,500 |
| 2016-01-11 | $2.35 | $2.35 | $2.34 | $2.34 | $2.10 | 85,500 |
| 2016-01-08 | $2.35 | $2.35 | $2.35 | $2.35 | $2.11 | 0 |
| 2016-01-07 | $2.35 | $2.35 | $2.35 | $2.35 | $2.11 | 128,352 |
| 2016-01-06 | $2.34 | $2.34 | $2.34 | $2.34 | $2.10 | 50,000 |
| 2016-01-05 | $2.34 | $2.34 | $2.34 | $2.34 | $2.10 | 50,000 |
| 2016-01-04 | $2.34 | $2.34 | $2.34 | $2.34 | $2.10 | 1,500 |
| 2015-12-31 | $2.33 | $2.33 | $2.33 | $2.33 | $2.09 | 0 |
| 2015-12-30 | $2.33 | $2.33 | $2.33 | $2.33 | $2.09 | 0 |
| 2015-12-29 | $2.33 | $2.33 | $2.33 | $2.33 | $2.09 | 50,000 |
| 2015-12-28 | $2.33 | $2.33 | $2.33 | $2.33 | $2.09 | 9,650 |
| 2015-12-24 | $2.35 | $2.38 | $2.33 | $2.33 | $2.09 | 9,650 |
| 2015-12-23 | $2.34 | $2.38 | $2.34 | $2.38 | $2.14 | 2,850 |
| 2015-12-22 | $2.38 | $2.38 | $2.38 | $2.38 | $2.14 | 920 |
| 2015-12-21 | $2.33 | $2.35 | $2.33 | $2.33 | $2.09 | 11,000 |
| 2015-12-18 | $2.33 | $2.35 | $2.33 | $2.33 | $2.09 | 16,303 |
| 2015-12-17 | $2.34 | $2.34 | $2.34 | $2.34 | $2.10 | 13,450 |
| 2015-12-16 | $2.33 | $2.36 | $2.20 | $2.34 | $2.10 | 13,450 |
| 2015-12-15 | $2.33 | $2.40 | $2.30 | $2.39 | $2.15 | 39,400 |
| 2015-12-14 | $2.39 | $2.40 | $2.27 | $2.27 | $2.04 | 16,388 |
| 2015-12-11 | $2.32 | $2.39 | $2.31 | $2.39 | $2.15 | 10,600 |
| 2015-12-10 | $2.34 | $2.34 | $2.34 | $2.34 | $2.10 | 1,600 |
| 2015-12-09 | $2.36 | $2.36 | $2.36 | $2.36 | $2.12 | 600 |
| 2015-12-08 | $2.34 | $2.34 | $2.34 | $2.34 | $2.10 | 0 |
| 2015-12-07 | $2.34 | $2.34 | $2.34 | $2.34 | $2.10 | 100 |
| 2015-12-04 | $2.35 | $2.35 | $2.35 | $2.35 | $2.11 | 0 |
| 2015-12-03 | $2.35 | $2.35 | $2.35 | $2.35 | $2.11 | 0 |
| 2015-12-02 | $2.35 | $2.35 | $2.35 | $2.35 | $2.11 | 2,000 |
| 2015-12-01 | $2.40 | $2.41 | $2.34 | $2.41 | $2.16 | 12,500 |
| 2015-11-30 | $2.40 | $2.40 | $2.40 | $2.40 | $2.15 | 1,700 |
| 2015-11-27 | $2.40 | $2.40 | $2.40 | $2.40 | $2.15 | 2,050 |
| 2015-11-25 | $2.45 | $2.45 | $2.45 | $2.45 | $2.20 | 19,700 |
| 2015-11-24 | $2.54 | $2.54 | $2.45 | $2.45 | $2.20 | 19,700 |
| 2015-11-23 | $2.46 | $2.47 | $2.46 | $2.47 | $2.22 | 11,600 |
| 2015-11-20 | $2.57 | $2.57 | $2.53 | $2.53 | $2.27 | 10,600 |
| 2015-11-19 | $2.57 | $2.57 | $2.57 | $2.57 | $2.31 | 10,000 |
| 2015-11-18 | $2.56 | $2.56 | $2.49 | $2.49 | $2.24 | 2,950 |
| 2015-11-16 | $2.58 | $2.58 | $2.56 | $2.56 | $2.30 | 25,800 |
| 2015-11-13 | $2.55 | $2.55 | $2.55 | $2.55 | $2.29 | 0 |
| 2015-11-12 | $2.55 | $2.55 | $2.55 | $2.55 | $2.29 | 0 |
| 2015-11-11 | $2.55 | $2.55 | $2.55 | $2.55 | $2.29 | 5,000 |
| 2015-11-10 | $2.56 | $2.56 | $2.55 | $2.56 | $2.30 | 1,450 |
| 2015-11-09 | $2.61 | $2.61 | $2.61 | $2.61 | $2.34 | 0 |
| 2015-11-06 | $2.61 | $2.61 | $2.61 | $2.61 | $2.34 | 2,000 |
| 2015-11-05 | $2.60 | $2.60 | $2.60 | $2.60 | $2.33 | 0 |
| 2015-11-04 | $2.60 | $2.60 | $2.60 | $2.60 | $2.33 | 2,500 |
| 2015-11-03 | $2.64 | $2.64 | $2.60 | $2.60 | $2.33 | 10,700 |
| 2015-11-02 | $2.54 | $2.54 | $2.54 | $2.54 | $2.28 | 0 |
| 2015-10-30 | $2.54 | $2.54 | $2.54 | $2.54 | $2.28 | 2,507 |
| 2015-10-29 | $2.54 | $2.54 | $2.54 | $2.54 | $2.28 | 2,000 |
| 2015-10-28 | $2.52 | $2.54 | $2.51 | $2.54 | $2.28 | 10,870 |
| 2015-10-27 | $2.51 | $2.53 | $2.51 | $2.51 | $2.25 | 0 |
| 2015-10-26 | $2.51 | $2.53 | $2.51 | $2.51 | $2.25 | 6,152 |
| 2015-10-23 | $2.50 | $2.50 | $2.50 | $2.50 | $2.24 | 4,200 |
| 2015-10-22 | $2.50 | $2.50 | $2.50 | $2.50 | $2.24 | 17,000 |
| 2015-10-21 | $2.44 | $2.51 | $2.44 | $2.51 | $2.25 | 916 |
| 2015-10-20 | $2.46 | $2.46 | $2.46 | $2.46 | $2.21 | 1,000 |
| 2015-10-19 | $2.43 | $2.43 | $2.43 | $2.43 | $2.18 | 0 |
| 2015-10-16 | $2.43 | $2.43 | $2.43 | $2.43 | $2.18 | 0 |
| 2015-10-15 | $2.43 | $2.43 | $2.43 | $2.43 | $2.18 | 3,066 |
| 2015-10-14 | $2.41 | $2.41 | $2.41 | $2.41 | $2.16 | 1,140 |
| 2015-10-13 | $2.52 | $2.52 | $2.42 | $2.42 | $2.17 | 7,250 |
| 2015-10-12 | $2.53 | $2.53 | $2.53 | $2.53 | $2.27 | 1,000 |
| 2015-10-09 | $2.50 | $2.50 | $2.50 | $2.50 | $2.24 | 0 |
| 2015-10-08 | $2.50 | $2.50 | $2.50 | $2.50 | $2.24 | 18,500 |
| 2015-10-07 | $2.40 | $2.40 | $2.40 | $2.40 | $2.15 | 210 |
| 2015-10-06 | $2.43 | $2.43 | $2.43 | $2.43 | $2.18 | 2,100 |
| 2015-10-05 | $2.40 | $2.44 | $2.40 | $2.44 | $2.19 | 39,550 |
| 2015-10-02 | $2.32 | $2.33 | $2.32 | $2.33 | $2.09 | 15,400 |
| 2015-10-01 | $2.33 | $2.41 | $2.32 | $2.41 | $2.16 | 6,500 |
| 2015-09-30 | $2.31 | $2.31 | $2.31 | $2.31 | $2.07 | 0 |
| 2015-09-29 | $2.31 | $2.31 | $2.31 | $2.31 | $2.07 | 0 |
| 2015-09-28 | $2.31 | $2.31 | $2.31 | $2.31 | $2.07 | 500 |
| 2015-09-25 | $2.30 | $2.30 | $2.30 | $2.30 | $2.06 | 0 |
| 2015-09-24 | $2.30 | $2.30 | $2.30 | $2.30 | $2.06 | 0 |
| 2015-09-23 | $2.30 | $2.30 | $2.30 | $2.30 | $2.06 | 10,000 |
| 2015-09-22 | $2.33 | $2.33 | $2.29 | $2.29 | $2.06 | 0 |
| 2015-09-21 | $2.33 | $2.33 | $2.29 | $2.29 | $2.06 | 16,000 |
| 2015-09-18 | $2.30 | $2.33 | $2.30 | $2.30 | $2.06 | 0 |
| 2015-09-17 | $2.30 | $2.33 | $2.30 | $2.30 | $2.06 | 0 |
| 2015-09-16 | $2.30 | $2.33 | $2.30 | $2.30 | $2.06 | 11,920 |
| 2015-09-15 | $2.28 | $2.28 | $2.28 | $2.28 | $2.05 | 2,000 |
| 2015-09-14 | $2.28 | $2.28 | $2.28 | $2.28 | $2.05 | 0 |
| 2015-09-11 | $2.28 | $2.28 | $2.28 | $2.28 | $2.05 | 2,500 |
| 2015-09-10 | $2.26 | $2.29 | $2.23 | $2.23 | $2.00 | 0 |
| 2015-09-09 | $2.26 | $2.29 | $2.23 | $2.23 | $2.00 | 7,272 |
| 2015-09-08 | $2.23 | $2.23 | $2.23 | $2.23 | $2.00 | 1,600 |
| 2015-09-04 | $2.29 | $2.29 | $2.29 | $2.29 | $2.06 | 8,288 |
| 2015-09-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.02 | 0 |
| 2015-09-02 | $2.25 | $2.25 | $2.25 | $2.25 | $2.02 | 14,500 |
| 2015-09-01 | $2.29 | $2.29 | $2.29 | $2.29 | $2.06 | 1,800 |
| 2015-08-31 | $2.29 | $2.29 | $2.29 | $2.29 | $2.06 | 950 |
| 2015-08-28 | $2.29 | $2.29 | $2.17 | $2.22 | $1.99 | 0 |
| 2015-08-27 | $2.29 | $2.29 | $2.17 | $2.22 | $1.99 | 0 |
| 2015-08-26 | $2.29 | $2.29 | $2.17 | $2.22 | $1.99 | 76,729 |
VinaCapital Vietnam Opportunity Fund Ltd (VCVOF) News Headlines
Recent VinaCapital Vietnam Opportunity Fund Ltd (VCVOF) News
Similar Companies to VinaCapital Vietnam Opportunity Fund Ltd (VCVOF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |